Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SEA – Seabridge Gold Inc.

Last update: May 24, 2022 at 3:07 p.m.   (Real-time)

  • Last price: 18.410
  • Net change: 0.210
  • Bid price: 18.450
  • Ask price: 18.470
  • 30-day historical volatility: 52.75%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 988
Volume: 0
Open interest: 1,011
Volume: 4
June 17, 2022 3.20 3.70 3.45 0 0 0 15.00 0.01 0.13 0.17 0 0 0
June 17, 2022 2.40 2.70 2.65 0 0 0 16.00 0.06 0.22 0.29 0 21 0
June 17, 2022 2.00 2.25 2.25 0 0 0 16.50 0.15 0.29 0.41 0 0 0
June 17, 2022 1.60 1.90 1.80 0 0 0 17.00 0.25 0.41 0.60 0 0 0
June 17, 2022 1.30 1.55 1.55 0 0 0 17.50 0.40 0.60 0.75 0 0 0
June 17, 2022 1.00 1.25 1.25 0 10 0 18.00 0.60 0.80 1.00 0 7 0
June 17, 2022 0.80 1.00 1.00 0 15 0 18.50 0.80 1.10 1.25 0 0 0
June 17, 2022 0.60 0.85 0.80 0 15 0 19.00 1.10 1.35 1.55 0 10 0
June 17, 2022 0.41 0.65 0.65 0 0 0 19.50 1.40 1.70 1.90 0 15 0
June 17, 2022 0.31 0.49 0.55 0 0 0 20.00 1.80 2.10 2.30 0 18 0
June 17, 2022 0.20 0.39 0.41 0 0 0 20.50 2.15 2.55 2.70 0 34 0
June 17, 2022 0.12 0.33 0.33 0 24 0 21.00 2.55 2.95 3.15 0 11 0
June 17, 2022 0.10 0.27 0.27 0 0 0 21.50 3.00 3.40 3.60 0 20 0
June 17, 2022 0.06 0.23 0.22 0 0 0 22.00 3.50 3.80 4.00 0 6 0
June 17, 2022 0.03 0.18 0.21 0 15 0 22.50 3.95 4.25 4.55 0 30 0
June 17, 2022 0.02 0.16 0.19 0 25 0 23.00 4.40 4.80 4.95 0 0 0
June 17, 2022 0.02 0.14 0.17 0 10 0 23.50 4.90 5.30 5.45 0 0 0
June 17, 2022 0.01 0.13 0.16 0 15 0 24.00 5.40 5.80 6.00 0 10 0
June 17, 2022 0.01 0.13 0.15 0 0 0 24.50 5.85 6.20 6.45 0 10 0
June 17, 2022 0.01 0.13 0.13 0 14 0 25.00 6.35 6.70 6.95 0 15 0
June 17, 2022 0.01 0.12 0.12 0 14 0 26.00 7.35 7.70 7.95 0 7 0
June 17, 2022 0 0.11 0.30 0 0 0 27.00 8.35 8.70 8.95 0 0 0
June 17, 2022 0 0.25 0.29 0 7 0 28.00 9.35 9.75 9.95 0 0 0
June 17, 2022 0 0.26 0.29 0 0 0 29.00 10.35 10.75 10.95 0 0 0
June 17, 2022 0 0.24 0.28 0 0 0 30.00 11.35 11.75 11.90 0 0 0
June 17, 2022 0 0.24 0.28 0 0 0 32.00 13.35 13.75 13.90 0 0 0
June 17, 2022 0 0.24 0.28 0 7 0 35.00 16.35 16.75 16.90 0 20 0
July 15, 2022 3.50 3.75 3.65 0 0 0 15.00 0.11 0.25 0.30 0 0 0
July 15, 2022 2.65 2.90 2.85 0 0 0 16.00 0.27 0.42 0.50 0 0 0
July 15, 2022 2.30 2.55 2.50 0 0 0 16.50 0.39 0.55 0.70 0 10 0
July 15, 2022 1.95 2.25 2.15 0 0 0 17.00 0.50 0.70 0.90 0 0 0
July 15, 2022 1.65 1.90 1.85 0 0 0 17.50 0.70 0.95 1.10 0 0 0
July 15, 2022 1.40 1.65 1.60 0 15 0 18.00 0.90 1.20 1.30 0 2 0
July 15, 2022 1.20 1.35 1.35 0 0 0 18.50 1.20 1.45 1.60 0 0 0
July 15, 2022 1.00 1.20 1.15 0 0 0 19.00 1.50 1.75 1.90 0 54 0
July 15, 2022 0.80 1.05 0.95 0 0 0 19.50 1.80 2.10 2.25 0 15 0
July 15, 2022 0.65 0.85 0.85 0 0 0 20.00 2.15 2.40 2.55 0 20 0
July 15, 2022 0.50 0.70 0.70 0 0 0 20.50 2.40 2.75 2.95 0 0 0
July 15, 2022 0.40 0.60 0.60 0 0 0 21.00 2.80 3.25 3.40 0 10 0
July 15, 2022 0.31 0.55 0.50 0 15 0 21.50 3.25 3.65 3.80 0 10 0
July 15, 2022 0.27 0.46 0.45 0 0 0 22.00 3.70 4.00 4.25 0 24 0
July 15, 2022 0.22 0.39 0.39 0 17 0 22.50 4.10 4.45 4.70 0 14 0
July 15, 2022 0.18 0.35 0.34 0 15 0 23.00 4.60 4.90 5.15 0 15 0
July 15, 2022 0.14 0.31 0.31 0 0 0 23.50 5.05 5.35 5.55 0 7 0
July 15, 2022 0.11 0.28 0.27 0 0 0 24.00 5.55 5.85 6.10 0 0 0
July 15, 2022 0.08 0.25 0.25 0 0 0 24.50 6.05 6.30 6.55 0 7 0
July 15, 2022 0.07 0.23 0.24 0 0 0 25.00 6.55 6.85 7.00 0 7 0
July 15, 2022 0.04 0.18 0.20 0 0 0 26.00 7.50 7.75 7.95 0 0 0
July 15, 2022 0.01 0.17 0.19 0 34 0 27.00 8.45 8.80 8.95 0 0 0
July 15, 2022 0.02 0.16 0.17 0 30 0 28.00 9.40 9.75 10.00 0 0 0
July 15, 2022 0.01 0.15 0.16 0 0 0 29.00 10.45 10.75 11.00 0 0 0
July 15, 2022 0.01 0.14 0.14 0 0 0 30.00 11.40 11.70 11.90 0 0 0
July 15, 2022 0.01 0.11 0.13 0 10 0 32.00 13.45 13.70 13.90 0 0 0
August 19, 2022 3.60 4.00 3.90 0 0 0 15.00 0.28 0.44 0.50 0 0 0
August 19, 2022 2.90 3.25 3.15 0 0 0 16.00 0.50 0.70 0.85 0 0 0
August 19, 2022 2.55 2.90 2.80 0 0 0 16.50 0.65 0.90 1.00 0 0 0
August 19, 2022 2.25 2.55 2.50 0 0 0 17.00 0.80 1.05 1.20 0 0 0
August 19, 2022 2.00 2.25 2.20 0 0 0 17.50 1.05 1.40 1.45 0 0 0
August 19, 2022 1.75 2.00 1.95 0 0 0 18.00 1.30 1.50 1.40 -0.30 17 4
August 19, 2022 1.50 1.75 1.70 0 0 0 18.50 1.55 1.75 1.95 0 0 0
August 19, 2022 1.30 1.55 1.50 0 0 0 19.00 1.85 2.05 2.25 0 0 0
August 19, 2022 1.15 1.35 1.30 0 0 0 19.50 2.15 2.45 2.60 0 7 0
August 19, 2022 0.95 1.25 1.15 0 0 0 20.00 2.45 2.70 2.95 0 33 0
August 19, 2022 0.85 1.05 1.05 0 0 0 20.50 2.75 3.10 3.30 0 10 0
August 19, 2022 0.65 0.95 0.90 0 0 0 21.00 3.15 3.45 3.70 0 0 0
August 19, 2022 0.55 0.85 0.85 0 0 0 21.50 3.50 3.85 4.10 0 20 0
August 19, 2022 0.50 0.75 0.75 0 0 0 22.00 3.95 4.30 4.50 0 20 0
August 19, 2022 0.45 0.65 0.70 0 7 0 22.50 4.35 4.75 4.90 0 0 0
August 19, 2022 0.39 0.65 0.60 0 0 0 23.00 4.80 5.15 5.40 0 15 0
August 19, 2022 0.33 0.50 0.55 0 0 0 23.50 5.25 5.65 5.85 0 0 0
August 19, 2022 0.28 0.49 0.50 0 0 0 24.00 5.70 6.05 6.30 0 17 0
August 19, 2022 0.24 0.46 0.45 0 20 0 24.50 6.20 6.50 6.75 0 15 0
August 19, 2022 0.20 0.41 0.41 0 0 0 25.00 6.65 7.00 7.15 0 0 0
August 19, 2022 0.15 0.35 0.35 0 0 0 26.00 7.60 8.05 8.10 0 10 0
August 19, 2022 0.11 0.29 0.30 0 7 0 27.00 8.55 8.90 9.05 0 0 0
August 19, 2022 0.07 0.27 0.27 0 10 0 28.00 9.50 9.80 10.05 0 0 0
August 19, 2022 0.04 0.23 0.25 0 0 0 29.00 10.50 10.85 11.00 0 0 0
August 19, 2022 0.03 0.21 0.23 0 0 0 30.00 11.45 11.85 12.05 0 0 0
August 19, 2022 0.02 0.20 0.20 0 0 0 32.00 13.45 13.75 14.05 0 0 0
September 16, 2022 3.80 4.20 4.10 0 0 0 15.00 0.41 0.60 0.70 0 0 0
September 16, 2022 3.05 3.45 3.35 0 0 0 16.00 0.70 0.85 1.05 0 5 0
September 16, 2022 2.75 3.10 3.05 0 0 0 16.50 0.85 1.05 1.20 0 0 0
September 16, 2022 2.45 2.80 2.75 0 0 0 17.00 1.05 1.30 1.40 0 0 0
September 16, 2022 2.25 2.50 2.45 0 0 0 17.50 1.25 1.45 1.65 0 0 0
September 16, 2022 2.00 2.25 2.15 0 0 0 18.00 1.50 1.70 1.90 0 0 0
September 16, 2022 1.80 1.95 1.95 0 0 0 18.50 1.80 2.00 2.20 0 0 0
September 16, 2022 1.60 1.75 1.75 0 0 0 19.00 2.05 2.30 2.50 0 10 0
September 16, 2022 1.40 1.65 1.55 0 0 0 19.50 2.35 2.65 2.85 0 0 0
September 16, 2022 1.20 1.45 1.40 0 0 0 20.00 2.65 2.95 3.15 0 4 0
September 16, 2022 1.05 1.25 1.25 0 0 0 20.50 2.95 3.35 3.50 0 0 0
September 16, 2022 0.90 1.15 1.15 0 2 0 21.00 3.35 3.65 3.90 0 0 0
September 16, 2022 0.80 1.05 1.05 0 0 0 21.50 3.75 4.15 4.30 0 0 0
September 16, 2022 0.70 1.00 0.95 0 12 0 22.00 4.15 4.50 4.70 0 4 0
September 16, 2022 0.65 0.85 0.85 0 0 0 22.50 4.55 4.95 5.15 0 0 0
September 16, 2022 0.55 0.85 0.80 0 20 0 23.00 4.90 5.35 5.55 0 0 0
September 16, 2022 0.47 0.75 0.75 0 0 0 23.50 5.40 5.75 6.00 0 0 0
September 16, 2022 0.41 0.65 0.65 0 0 0 24.00 5.80 6.25 6.45 0 1 0
September 16, 2022 0.35 0.65 0.60 0 0 0 24.50 6.30 6.65 6.90 0 0 0
September 16, 2022 0.31 0.55 0.55 0 54 0 25.00 6.75 7.10 7.30 0 14 0
September 16, 2022 0.24 0.47 0.48 0 25 0 26.00 7.60 8.00 8.20 0 0 0
September 16, 2022 0.17 0.41 0.43 0 0 0 27.00 8.60 9.00 9.15 0 0 0
September 16, 2022 0.13 0.36 0.37 0 5 0 28.00 9.55 9.90 10.10 0 0 0
September 16, 2022 0.11 0.33 0.34 0 0 0 29.00 10.50 10.90 11.10 0 0 0
September 16, 2022 0.07 0.29 0.31 0 0 0 30.00 11.50 11.90 12.05 0 30 0
September 16, 2022 0.03 0.25 0.27 0 0 0 32.00 13.45 13.80 14.10 0 0 0
September 16, 2022 0.01 0.21 0.22 0 7 0 35.00 16.35 16.80 17.05 0 57 0
October 21, 2022 3.90 4.45 4.30 0 0 0 15.00 0.55 0.80 0.90 0 0 0
October 21, 2022 3.30 3.75 3.60 0 0 0 16.00 0.90 1.05 1.20 0 0 0
October 21, 2022 3.05 3.35 3.30 0 0 0 16.50 1.05 1.25 1.40 0 0 0
October 21, 2022 2.75 3.15 3.05 0 0 0 17.00 1.30 1.55 1.65 0 0 0
October 21, 2022 2.45 2.80 2.80 0 0 0 17.50 1.50 1.70 1.90 0 0 0
October 21, 2022 2.25 2.55 2.50 0 0 0 18.00 1.80 2.00 2.20 0 10 0
October 21, 2022 2.05 2.35 2.25 0 0 0 18.50 2.05 2.25 2.45 0 0 0
October 21, 2022 1.90 2.05 2.05 0 20 0 19.00 2.30 2.55 2.75 0 0 0
October 21, 2022 1.70 1.95 1.90 0 0 0 19.50 2.60 2.85 3.15 0 0 0
October 21, 2022 1.50 1.80 1.75 0 0 0 20.00 2.85 3.25 3.40 0 20 0
October 21, 2022 1.30 1.60 1.60 0 0 0 20.50 3.25 3.55 3.75 0 0 0
October 21, 2022 1.20 1.50 1.50 0 7 0 21.00 3.60 3.95 4.20 0 0 0
October 21, 2022 1.10 1.35 1.35 0 0 0 21.50 3.95 4.25 4.55 0 0 0
October 21, 2022 0.95 1.20 1.25 0 7 0 22.00 4.35 4.70 4.95 0 5 0
October 21, 2022 0.85 1.15 1.15 0 7 0 22.50 4.70 5.10 5.35 0 0 0
October 21, 2022 0.75 1.05 1.05 0 15 0 23.00 5.10 5.50 5.80 0 0 0
October 21, 2022 0.70 0.95 0.95 0 20 0 23.50 5.45 6.00 6.15 0 0 0
October 21, 2022 0.65 0.85 0.90 0 20 0 24.00 5.85 6.35 6.65 0 0 0
October 21, 2022 0.55 0.85 0.80 0 25 0 24.50 6.45 6.85 7.00 0 0 0
October 21, 2022 0.49 0.75 0.75 0 14 0 25.00 6.90 7.30 7.45 0 0 0
October 21, 2022 0.39 0.65 0.65 0 0 0 26.00 7.70 8.15 8.35 0 0 0
October 21, 2022 0.33 0.55 0.60 0 0 0 27.00 8.60 9.15 9.30 0 0 0
October 21, 2022 0.28 0.55 0.55 0 7 0 28.00 9.55 10.00 10.30 0 0 0
October 21, 2022 0.17 0.46 0.46 0 0 0 29.00 10.50 10.95 11.20 0 0 0
October 21, 2022 0.13 0.41 0.41 0 0 0 30.00 11.45 11.90 12.15 0 0 0
October 21, 2022 0.09 0.35 0.36 0 0 0 32.00 13.40 13.95 14.10 0 0 0
November 18, 2022 4.10 4.55 4.50 0 0 0 15.00 0.65 0.95 1.15 0 0 0
November 18, 2022 3.40 3.95 3.75 0 0 0 16.00 1.00 1.25 1.50 0 0 0
November 18, 2022 3.15 3.55 3.45 0 0 0 16.50 1.20 1.45 1.70 0 0 0
November 18, 2022 2.95 3.30 3.25 0 0 0 17.00 1.40 1.70 1.90 0 0 0
November 18, 2022 2.65 3.00 3.00 0 0 0 17.50 1.60 1.90 2.15 0 0 0
November 18, 2022 2.45 2.70 2.70 0 0 0 18.00 1.90 2.20 2.40 0 0 0
November 18, 2022 2.10 2.50 2.45 0 0 0 18.50 2.20 2.45 2.75 0 0 0
November 18, 2022 2.05 2.35 2.25 0 0 0 19.00 2.45 2.75 3.05 0 0 0
November 18, 2022 1.90 2.15 2.05 0 0 0 19.50 2.75 3.05 3.35 0 0 0
November 18, 2022 1.70 1.95 1.90 0 0 0 20.00 3.00 3.40 3.70 0 0 0
November 18, 2022 1.40 1.70 1.60 0 0 0 21.00 3.75 4.15 4.40 0 0 0
December 16, 2022 4.90 5.40 5.35 0 0 0 14.00 0.50 0.75 0.80 0 0 0
December 16, 2022 3.65 4.10 4.00 0 4 0 16.00 1.10 1.35 1.50 0 20 0
December 16, 2022 3.05 3.45 3.40 0 0 0 17.00 1.50 1.80 2.00 0 20 0
December 16, 2022 2.55 3.00 2.85 0 2 0 18.00 2.00 2.40 2.50 0 10 0
December 16, 2022 2.15 2.45 2.45 0 0 0 19.00 2.55 2.90 3.15 0 0 0
December 16, 2022 1.90 2.10 2.10 0 0 0 20.00 3.15 3.55 3.80 0 3 0
December 16, 2022 1.50 1.80 1.80 0 40 0 21.00 3.85 4.25 4.50 0 20 0
December 16, 2022 1.30 1.55 1.55 0 85 0 22.00 4.55 4.95 5.25 0 2 0
December 16, 2022 1.00 1.35 1.35 0 32 0 23.00 5.25 5.80 6.05 0 17 0
December 16, 2022 0.90 1.25 1.20 0 81 0 24.00 6.15 6.60 6.85 0 20 0
December 16, 2022 0.75 1.05 1.05 0 22 0 25.00 6.95 7.50 7.75 0 15 0
December 16, 2022 0.65 0.95 0.95 0 7 0 26.00 7.80 8.40 8.65 0 0 0
December 16, 2022 0.41 0.75 0.70 0 30 0 28.00 9.65 10.20 10.50 0 40 0
December 16, 2022 0.25 0.65 0.60 0 0 0 30.00 11.65 12.10 12.30 0 0 0
December 16, 2022 0.17 0.55 0.50 0 0 0 32.00 13.45 14.00 14.30 0 0 0
December 16, 2022 0.10 0.43 0.43 0 15 0 35.00 16.35 17.00 17.20 0 0 0
March 17, 2023 5.20 5.80 5.55 0 0 0 14.00 0.70 1.10 1.25 0 0 0
March 17, 2023 4.00 4.40 4.30 0 0 0 16.00 1.50 1.85 1.95 0 0 0
March 17, 2023 3.50 3.95 3.75 0 0 0 17.00 1.90 2.35 2.45 0 0 0
March 17, 2023 3.05 3.45 3.30 0 0 0 18.00 2.35 2.95 3.00 0 5 0
March 17, 2023 2.60 3.10 2.90 0 0 0 19.00 2.95 3.50 3.60 0 0 0
March 17, 2023 2.25 2.65 2.55 0 4 0 20.00 3.55 4.15 4.25 0 59 0
March 17, 2023 2.00 2.35 2.30 0 0 0 21.00 4.20 4.70 4.90 0 0 0
March 17, 2023 1.80 2.10 2.00 0 25 0 22.00 4.95 5.40 5.70 0 27 0
March 17, 2023 1.50 1.80 1.75 0 8 0 23.00 5.65 6.15 6.45 0 0 0
March 17, 2023 1.30 1.65 1.60 0 15 0 24.00 6.45 6.95 7.25 0 0 0
March 17, 2023 1.10 1.45 1.45 0 0 0 25.00 7.20 7.80 8.10 0 0 0
March 17, 2023 1.00 1.35 1.25 0 0 0 26.00 8.00 8.65 8.95 0 0 0
March 17, 2023 0.70 1.05 1.10 0 0 0 28.00 9.80 10.40 10.75 0 0 0
March 17, 2023 0.55 0.95 0.95 0 0 0 30.00 11.65 12.45 12.60 0 0 0
March 17, 2023 0.41 0.75 0.85 0 0 0 32.00 13.55 14.10 14.50 0 0 0
March 17, 2023 0.21 0.65 0.65 0 0 0 35.00 16.40 17.00 17.40 0 0 0