Options Chain for SEABRIDGE GOLD INC COM (SA) - $15.57 as of 4/26/2024 3:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 13.00 | % | 0 | 5 | 7.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 4.00 | 11.80 | 12.00 | 10.56 | 0.00 | 0.00% | 0 | 45 | 7.28 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 5.00 | 9.00 | 11.70 | % | 0 | 10 | 5.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 6.00 | 9.80 | 10.00 | 10.41 | 0.00 | 0.00% | 0 | 25 | 5.74 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:41 PM EST |
| 7.00 | 8.80 | 9.00 | 7.67 | 0.00 | 0.00% | 0 | 6 | 4.20 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 8.00 | 6.30 | 9.80 | 7.69 | +0.02 | +0.27% | 90 | 200 | 3.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 9.00 | 6.80 | 8.80 | 5.70 | 0.00 | 0.00% | 0 | 133 | 3.17 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 10.00 | 5.80 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 707 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 11.00 | 4.80 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 532 | 2.05 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 12.00 | 3.80 | 4.30 | 3.67 | +0.17 | +4.86% | 100 | 952 | 0.91 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 13.00 | 2.90 | 3.10 | 2.85 | +0.19 | +7.15% | 11 | 1,299 | 1.15 | 0.97 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 14.00 | 2.00 | 2.10 | 1.95 | +0.47 | +31.76% | 1 | 1,248 | 0.52 | 0.88 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 15.00 | 1.25 | 1.35 | 1.25 | +0.20 | +19.05% | 230 | 5,168 | 0.50 | 0.71 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | +0.03 | +4.48% | 39 | 2,756 | 0.49 | 0.50 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 16 | 4,070 | 0.51 | 0.32 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 17 | 1,521 | 0.54 | 0.19 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 19.00 | 0.10 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2,019 | 0.59 | 0.11 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,546 | 0.66 | 0.06 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 926 | 0.78 | 0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:41 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:41 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 212 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:41 PM EST |
| 9.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 491 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:41 PM EST |
| 10.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 330 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 778 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 493 | 0.71 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 645 | 0.64 | -0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 14.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 20 | 1,481 | 0.49 | -0.12 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 15.00 | 0.30 | 0.40 | 0.36 | -0.04 | -10.00% | 26 | 1,245 | 0.48 | -0.29 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 0.75 | 0.85 | 0.82 | -0.43 | -34.40% | 57 | 597 | 0.49 | -0.50 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 1.40 | 1.55 | 1.50 | -0.20 | -11.77% | 28 | 112 | 0.53 | -0.68 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 2.25 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 98 | 1.14 | -0.81 | 0.13 | -0.01 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 19.00 | 3.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.89 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 4.10 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.94 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 21.00 | 4.00 | 5.30 | % | 0 | 0 | 1.55 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 25.00 | 9.00 | 9.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |