Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,252.01 +1,335.07 (+2.31%) CMC Crypto 200
1,280.01 +9.26 (+0.73%)
SSR Mining Inc. (SSRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM240621C00001000 | 2024-02-29 10:40AM EDT | 1.00 | 3.59 | 2.80 | 4.00 | 0.00 | - | 1 | 8 | 0.00% |
| SSRM240621C00002000 | 2024-04-11 2:07PM EDT | 2.00 | 3.45 | 3.10 | 4.40 | 0.00 | - | 2 | 4 | 301.56% |
| SSRM240621C00003000 | 2024-04-29 2:16PM EDT | 3.00 | 2.69 | 2.35 | 2.80 | 0.00 | - | 1 | 94 | 152.34% |
| SSRM240621C00004000 | 2024-05-02 3:53PM EDT | 4.00 | 1.50 | 1.40 | 2.55 | -0.03 | -1.96% | 59 | 306 | 166.80% |
| SSRM240621C00005000 | 2024-05-02 12:46PM EDT | 5.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 23 | 1,614 | 61.33% |
| SSRM240621C00006000 | 2024-05-02 9:30AM EDT | 6.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 1 | 1,981 | 61.52% |
| SSRM240621C00007000 | 2024-05-01 12:43PM EDT | 7.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 800 | 63.28% |
| SSRM240621C00008000 | 2024-04-29 9:54AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 513 | 70.31% |
| SSRM240621C00009000 | 2024-05-01 12:04PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 212 | 74.22% |
| SSRM240621C00010000 | 2024-04-29 10:21AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 765 | 97.66% |
| SSRM240621C00011000 | 2024-04-12 12:13PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 96.88% |
| SSRM240621C00012000 | 2024-04-22 11:55AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 309 | 106.25% |
| SSRM240621C00013000 | 2024-02-27 11:59AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,458 | 114.06% |
| SSRM240621C00014000 | 2024-03-13 1:44PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 213.67% |
| SSRM240621C00015000 | 2024-04-17 2:45PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 192 | 128.13% |
| SSRM240621C00016000 | 2024-04-11 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 91 | 150.00% |
| SSRM240621C00017000 | 2024-03-04 12:59PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 151 | 238.67% |
| SSRM240621C00018000 | 2023-12-13 10:30AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 27 | 48 | 182.42% |
| SSRM240621C00020000 | 2024-03-22 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 245 | 258.59% |
| SSRM240621C00021000 | 2023-11-22 1:13PM EDT | 21.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 189.06% |
| SSRM240621C00022000 | 2024-01-11 3:38PM EDT | 22.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 13 | 283.20% |
| SSRM240621C00023000 | 2023-10-26 1:37PM EDT | 23.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 0 | 198.44% |
| SSRM240621C00025000 | 2023-12-22 12:28PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 93 | 269.92% |
| SSRM240621C00027000 | 2023-11-30 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 59 | 201.56% |
| SSRM240621C00030000 | 2023-11-07 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 210.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM240621P00003000 | 2024-04-12 2:29PM EDT | 3.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 2,938 | 107.03% |
| SSRM240621P00004000 | 2024-05-01 3:10PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 5,451 | 62.50% |
| SSRM240621P00005000 | 2024-05-02 1:10PM EDT | 5.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 557 | 54.30% |
| SSRM240621P00006000 | 2024-05-02 9:30AM EDT | 6.00 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 1 | 680 | 58.20% |
| SSRM240621P00007000 | 2024-04-24 3:50PM EDT | 7.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 1 | 26 | 57.81% |
| SSRM240621P00008000 | 2024-04-09 10:12AM EDT | 8.00 | 2.78 | 2.50 | 3.70 | 0.00 | - | 2 | 1,632 | 148.05% |
| SSRM240621P00009000 | 2024-04-11 12:49PM EDT | 9.00 | 3.74 | 3.50 | 4.70 | 0.00 | - | 121 | 370 | 168.16% |
| SSRM240621P00010000 | 2024-04-12 3:00PM EDT | 10.00 | 5.00 | 4.50 | 5.70 | 0.00 | - | 1 | 2 | 184.96% |
| SSRM240621P00011000 | 2024-04-15 10:19AM EDT | 11.00 | 5.85 | 5.50 | 6.70 | 0.00 | - | 1 | 2 | 199.61% |
| SSRM240621P00012000 | 2024-03-15 3:00PM EDT | 12.00 | 8.00 | 6.70 | 6.90 | 0.00 | - | 1 | 8 | 160.55% |
| SSRM240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 8.50 | 8.70 | 8.90 | 0.00 | - | 5 | 0 | 317.58% |
| SSRM240621P00014000 | 2024-02-01 3:07PM EDT | 14.00 | 4.37 | 9.50 | 10.00 | 0.00 | - | 2 | 10 | 322.07% |
| SSRM240621P00015000 | 2024-02-14 10:30AM EDT | 15.00 | 10.50 | 10.90 | 11.10 | 0.00 | - | 1 | 5 | 363.28% |
| SSRM240621P00016000 | 2023-12-12 11:40AM EDT | 16.00 | 5.36 | 4.10 | 7.30 | 0.00 | - | 4 | 1 | 0.00% |
| SSRM240621P00017000 | 2024-01-29 1:38PM EDT | 17.00 | 7.45 | 12.40 | 14.60 | 0.00 | - | 3 | 0 | 442.97% |
| SSRM240621P00020000 | 2023-11-02 10:05AM EDT | 20.00 | 8.45 | 7.60 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| SSRM240621P00022000 | 2023-06-01 10:43AM EDT | 22.00 | 7.20 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 0.00% |
| SSRM240621P00027000 | 2023-09-15 1:25PM EDT | 27.00 | 11.90 | 13.10 | 13.40 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.