Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,951.86 +215.32 (+0.32%) CMC Crypto 200
1,429.05 +0.48 (+0.03%)
Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240816C00003000 | 2024-05-31 3:13PM EDT | 3.00 | 13.38 | 12.10 | 14.40 | +0.91 | +7.30% | 1 | 2 | 291.80% |
| SA240816C00008000 | 2024-05-01 10:40AM EDT | 8.00 | 7.10 | 7.00 | 10.10 | 0.00 | - | 3 | 35 | 156.64% |
| SA240816C00009000 | 2024-04-03 3:40PM EDT | 9.00 | 7.86 | 4.20 | 8.20 | 0.00 | - | 2 | 99 | 179.20% |
| SA240816C00010000 | 2024-04-03 3:36PM EDT | 10.00 | 6.90 | 5.00 | 7.00 | 0.00 | - | 1 | 107 | 72.07% |
| SA240816C00011000 | 2024-05-17 9:33AM EDT | 11.00 | 4.00 | 4.90 | 5.40 | 0.00 | - | 10 | 46 | 72.85% |
| SA240816C00012000 | 2024-05-28 10:23AM EDT | 12.00 | 4.33 | 4.00 | 5.60 | +0.63 | +17.03% | 20 | 606 | 96.00% |
| SA240816C00013000 | 2024-05-30 1:06PM EDT | 13.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 90 | 519 | 55.57% |
| SA240816C00014000 | 2024-05-30 12:19PM EDT | 14.00 | 2.60 | 2.45 | 2.85 | -0.07 | -2.62% | 2 | 278 | 57.42% |
| SA240816C00015000 | 2024-05-31 9:44AM EDT | 15.00 | 2.15 | 1.80 | 1.90 | +0.24 | +12.57% | 1 | 633 | 51.22% |
| SA240816C00016000 | 2024-05-31 10:01AM EDT | 16.00 | 1.50 | 1.25 | 1.40 | -0.04 | -2.60% | 16 | 442 | 50.98% |
| SA240816C00017000 | 2024-05-31 10:14AM EDT | 17.00 | 1.10 | 0.85 | 2.10 | +0.10 | +10.00% | 15 | 955 | 67.09% |
| SA240816C00018000 | 2024-05-30 3:25PM EDT | 18.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 2 | 244 | 50.24% |
| SA240816C00019000 | 2024-05-28 3:02PM EDT | 19.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 81 | 1,011 | 50.88% |
| SA240816C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.35 | 0.30 | 0.35 | -0.01 | -2.78% | 100 | 874 | 50.00% |
| SA240816C00021000 | 2024-05-28 12:18PM EDT | 21.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 80 | 1,386 | 50.49% |
| SA240816C00025000 | 2024-05-24 1:48PM EDT | 25.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 2,587 | 59.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240816P00008000 | 2024-03-05 11:53AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 127.34% |
| SA240816P00009000 | 2024-04-22 11:23AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SA240816P00010000 | 2024-04-30 10:23AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 77 | 65.63% |
| SA240816P00011000 | 2024-05-30 2:53PM EDT | 11.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 100 | 1,047 | 70.90% |
| SA240816P00012000 | 2024-05-31 9:48AM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 212 | 52.54% |
| SA240816P00013000 | 2024-05-28 3:39PM EDT | 13.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 11 | 253 | 50.20% |
| SA240816P00014000 | 2024-05-31 12:34PM EDT | 14.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 21 | 166 | 46.78% |
| SA240816P00015000 | 2024-05-31 3:02PM EDT | 15.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 3 | 110 | 45.70% |
| SA240816P00016000 | 2024-05-31 9:48AM EDT | 16.00 | 1.15 | 1.25 | 1.35 | -0.72 | -38.50% | 5 | 92 | 44.04% |
| SA240816P00017000 | 2024-04-29 9:39AM EDT | 17.00 | 2.25 | 2.00 | 2.10 | 0.00 | - | 4 | 75 | 48.73% |
| SA240816P00018000 | 2024-05-13 11:41AM EDT | 18.00 | 3.20 | 1.55 | 3.40 | 0.00 | - | 4 | 54 | 70.41% |
| SA240816P00020000 | 2024-04-08 2:47PM EDT | 20.00 | 4.62 | 5.10 | 5.30 | 0.00 | - | 100 | 100 | 81.05% |
| SA240816P00021000 | 2024-04-22 12:25PM EDT | 21.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.