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 30, 2026 at 5:07 p.m.   (Real-time)

  • Last price: 46.580
  • Net change: 1.950
  • Bid price: 44.200
  • Ask price: 47.500
  • 30-day historical volatility: 72.00%
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: 1,055
Volume: 9
Open interest: 944
Volume: 12
June 19, 2026 30.70 31.40 31.50 0 0 0 16.00 0 0.49 0.49 0 0 0
June 19, 2026 29.70 30.40 30.50 0 0 0 17.00 0 0.49 0.49 0 0 0
June 19, 2026 28.70 29.40 29.45 0 0 0 18.00 0 0.49 0.49 0 0 0
June 19, 2026 27.70 28.40 28.50 0 0 0 19.00 0 0.49 0.49 0 0 0
June 19, 2026 26.70 27.40 27.45 0 10 0 20.00 0 0.49 0.49 0 41 0
June 19, 2026 25.75 26.40 26.50 0 0 0 21.00 0 0.49 0.49 0 0 0
June 19, 2026 24.75 25.40 25.50 0 0 0 22.00 0 0.49 0.49 0 5 0
June 19, 2026 23.75 24.40 24.50 0 6 0 23.00 0 0.49 0.49 0 0 0
June 19, 2026 22.70 23.40 23.45 0 3 0 24.00 0 0.49 0.49 0 10 0
June 19, 2026 21.70 22.40 22.50 0 6 0 25.00 0 0.49 0.49 0 0 0
June 19, 2026 20.70 21.45 21.55 0 20 0 26.00 0 0.49 0.49 0 7 0
June 19, 2026 18.75 19.45 19.55 0 0 0 28.00 0 0.49 0.49 0 16 0
June 19, 2026 17.75 18.45 18.55 0 0 0 29.00 0 0.49 0.49 0 10 0
June 19, 2026 16.80 17.45 17.55 0.25 63 1 30.00 0 0.49 0.49 0 45 0
June 19, 2026 15.80 16.45 16.50 0 0 0 31.00 0 0.49 0.49 0 0 0
June 19, 2026 14.75 15.45 15.55 0 0 0 32.00 0.01 0.49 0.49 0 7 0
June 19, 2026 13.80 14.50 14.50 0 0 0 33.00 0.01 0.49 0.49 0 4 0
June 19, 2026 12.80 13.55 13.55 0 20 0 34.00 0.02 0.49 0.49 0 0 0
June 19, 2026 11.85 12.55 12.65 0 35 0 35.00 0.02 0.49 0.49 0 50 0
June 19, 2026 10.95 11.60 11.70 0 0 0 36.00 0.02 0.49 0.49 0 98 0
June 19, 2026 10.05 10.70 10.70 0 0 0 37.00 0.20 0.39 0.39 0 50 0
June 19, 2026 9.10 9.80 9.80 0 0 0 38.00 0.28 0.49 0.49 -0.30 125 6
June 19, 2026 8.20 8.90 8.90 0 0 0 39.00 0.38 0.65 0.65 0 0 0
June 19, 2026 7.40 8.20 8.20 0 6 0 40.00 0.50 0.80 0.80 0 20 0
June 19, 2026 6.60 7.30 7.40 0 5 0 41.00 0.70 1.00 1.00 0 0 0
June 19, 2026 5.75 6.60 6.60 0 0 0 42.00 0.95 1.20 1.20 0 14 0
June 19, 2026 5.10 5.90 5.90 0 7 0 43.00 1.20 1.50 1.50 0 7 0
June 19, 2026 4.45 5.15 5.25 0 0 0 44.00 1.55 1.85 1.85 0 10 0
June 19, 2026 3.90 4.45 4.45 0 0 0 45.00 1.90 2.25 2.25 0 0 0
June 19, 2026 3.35 3.95 3.95 0 22 0 46.00 2.35 2.75 2.65 0 1 0
June 19, 2026 2.90 3.45 3.45 0 74 0 47.00 2.85 3.30 3.25 0 0 0
June 19, 2026 2.50 2.95 2.95 0 11 0 48.00 3.40 3.80 3.80 0 0 0
June 19, 2026 2.10 2.65 2.55 0.35 8 3 49.00 4.00 4.55 4.40 0 0 0
June 19, 2026 1.75 2.00 2.00 0 13 0 50.00 4.60 5.20 5.10 0 0 0
June 19, 2026 1.25 1.70 1.70 0 2 0 52.00 5.95 6.90 6.60 0 0 0
June 19, 2026 0.90 1.30 1.30 0 8 0 54.00 7.55 8.40 8.20 0 20 0
June 19, 2026 0.65 0.95 0.95 0 40 2 56.00 9.20 10.20 10.00 0 0 0
June 19, 2026 0.39 0.70 0.70 0 0 0 58.00 11.15 11.70 11.70 0 0 0
June 19, 2026 0.36 0.60 0.60 0 7 0 60.00 12.90 13.55 13.65 0 0 0
June 19, 2026 0.26 0.49 0.49 0 0 0 62.00 14.80 15.45 15.40 0 0 0
July 17, 2026 17.85 18.65 18.75 0 0 0 29.00 0.02 0.49 0.49 0 0 0
July 17, 2026 17.00 17.75 17.75 0 0 0 30.00 0.02 0.49 0.49 0 0 0
July 17, 2026 16.05 16.80 16.80 0 0 0 31.00 0.04 0.49 0.49 0 0 0
July 17, 2026 15.05 15.85 15.85 0 0 0 32.00 0.11 0.49 0.49 0 0 0
July 17, 2026 14.20 14.95 14.95 0 0 0 33.00 0.19 0.55 0.55 0 0 0
July 17, 2026 13.30 14.05 14.05 0 0 0 34.00 0.28 0.65 0.65 0 2 0
July 17, 2026 12.40 13.15 13.25 0 0 0 35.00 0.50 0.75 0.75 0 0 0
July 17, 2026 11.60 12.30 12.35 0 0 0 36.00 0.65 0.90 0.90 0 0 0
July 17, 2026 10.70 11.65 11.75 0 0 0 37.00 0.80 1.05 1.05 0 0 0
July 17, 2026 9.95 10.80 10.95 0 0 0 38.00 1.00 1.25 1.25 0 0 0
July 17, 2026 9.05 9.90 9.90 0 5 0 39.00 1.15 1.55 1.45 0 2 0
July 17, 2026 8.30 9.20 9.20 0 1 0 40.00 1.50 1.75 1.75 0 12 0
July 17, 2026 7.60 8.50 8.50 0 10 0 41.00 1.80 2.20 2.10 0 0 0
July 17, 2026 7.05 7.75 7.80 0 20 0 42.00 2.10 2.85 2.45 0 10 0
July 17, 2026 6.45 7.30 7.25 0 10 0 43.00 2.45 2.80 2.80 0 2 0
July 17, 2026 5.95 6.70 6.55 0 0 0 44.00 2.75 3.45 3.20 0 0 0
July 17, 2026 5.40 6.00 6.00 0 2 0 45.00 3.30 3.75 3.75 0 0 0
July 17, 2026 4.90 5.55 5.65 0 5 0 46.00 3.75 4.35 4.20 0 0 0
July 17, 2026 4.50 5.10 5.05 0 0 0 47.00 4.25 4.75 4.75 0 0 0
July 17, 2026 4.05 4.65 4.75 0 0 0 48.00 4.90 5.40 5.45 0 0 0
July 17, 2026 3.70 4.25 4.35 0 4 0 49.00 5.45 6.15 5.95 0 0 0
July 17, 2026 3.30 3.80 3.80 0 1 0 50.00 6.10 6.95 6.60 -1.90 0 6
July 17, 2026 2.75 3.20 3.45 0 0 0 52.00 7.45 8.10 8.25 0 0 0
July 17, 2026 2.15 2.70 2.85 0 0 0 54.00 8.75 9.70 9.75 0 0 0
July 17, 2026 1.90 2.20 2.20 0 0 0 56.00 10.35 11.50 11.70 0 0 0
July 17, 2026 1.50 1.85 1.85 0 0 0 58.00 12.10 13.20 13.45 0 0 0
July 17, 2026 1.25 1.60 1.70 0 1 0 60.00 13.80 15.05 14.50 0 20 0
July 17, 2026 1.00 1.35 1.40 0 0 0 62.00 15.60 16.95 16.30 0 0 0
August 21, 2026 18.20 19.35 19.55 0 0 0 29.00 0.22 0.55 0.55 0 0 0
August 21, 2026 17.30 18.45 18.65 0 0 0 30.00 0.32 0.65 0.65 0 5 0
August 21, 2026 16.35 17.55 17.85 0 0 0 31.00 0.50 0.75 0.75 0 0 0
August 21, 2026 15.50 16.75 16.95 0 0 0 32.00 0.65 0.90 0.90 0 0 0
August 21, 2026 14.90 15.60 15.60 0 0 0 33.00 0.80 1.05 1.05 0 0 0
August 21, 2026 14.00 14.95 15.05 0 0 0 34.00 0.95 1.20 1.20 0 12 0
August 21, 2026 13.20 14.00 14.00 0 0 0 35.00 1.15 1.40 1.40 0 0 0
August 21, 2026 12.40 13.45 13.55 0 0 0 36.00 1.40 1.65 1.70 0 40 0
August 21, 2026 11.70 12.50 12.50 0 0 0 37.00 1.65 1.90 1.95 0 0 0
August 21, 2026 11.00 11.75 11.80 0 0 0 38.00 1.90 2.25 2.20 0 0 0
August 21, 2026 10.30 11.05 11.10 0 5 0 39.00 2.25 2.65 2.85 0 0 0
August 21, 2026 9.60 10.75 10.40 0 0 0 40.00 2.55 3.00 3.15 0 0 0
August 21, 2026 9.00 9.80 9.90 0 0 0 41.00 2.90 3.35 3.35 0 0 0
August 21, 2026 8.40 9.20 9.30 0 13 0 42.00 3.30 3.75 3.75 0 0 0
August 21, 2026 7.80 8.70 8.55 0 0 0 43.00 3.70 4.20 4.45 0 0 0
August 21, 2026 7.35 7.95 8.00 0 0 0 44.00 4.15 4.65 4.65 0 0 0
August 21, 2026 6.85 7.65 7.75 0 0 0 45.00 4.60 5.15 5.15 0 0 0
August 21, 2026 6.30 7.20 7.50 0 100 0 46.00 5.15 5.80 6.25 0 0 0
August 21, 2026 5.85 6.75 7.10 0 0 0 47.00 5.65 6.35 6.20 0 0 0
August 21, 2026 5.50 6.10 6.10 0 10 0 48.00 6.25 6.90 6.75 0 0 0
August 21, 2026 5.10 6.25 5.70 0 0 0 49.00 6.85 7.45 7.35 0 0 0
August 21, 2026 4.90 5.35 5.65 0 50 0 50.00 7.35 7.95 8.00 0 0 0
August 21, 2026 4.20 4.70 4.75 0 2 0 52.00 8.65 9.50 9.75 0 0 0
August 21, 2026 3.70 4.15 4.20 0 0 0 54.00 10.15 10.75 10.80 0 0 0
August 21, 2026 3.20 3.65 3.70 0 0 0 56.00 11.55 12.80 12.35 0 0 0
August 21, 2026 2.75 3.25 3.30 0 0 0 58.00 13.15 14.40 13.95 0 0 0
August 21, 2026 2.40 2.80 2.85 0 5 0 60.00 14.65 15.55 15.60 0 0 0
August 21, 2026 2.10 2.55 2.85 0 0 0 62.00 16.60 17.25 17.30 0 20 0
September 18, 2026 24.95 25.80 25.90 0 23 0 22.00 0.01 0.49 0.49 0 22 0
September 18, 2026 24.05 24.90 24.95 0 1 0 23.00 0.02 0.49 0.49 0 7 0
September 18, 2026 23.00 23.95 24.00 -0.60 1 2 24.00 0.05 0.49 0.49 0 0 0
September 18, 2026 22.10 23.00 23.05 0 41 0 25.00 0.10 0.49 0.49 0 13 0
September 18, 2026 21.20 22.10 22.15 0 40 0 26.00 0.17 0.49 0.49 0 0 0
September 18, 2026 19.35 20.30 20.35 0 0 0 28.00 0.33 0.65 0.65 0 10 0
September 18, 2026 18.55 19.40 19.45 0 0 0 29.00 0.44 0.80 0.80 0 0 0
September 18, 2026 17.70 18.55 18.60 0 2 0 30.00 0.60 0.90 0.90 0 27 0
September 18, 2026 17.00 18.05 18.15 0 0 0 31.00 0.80 1.05 1.05 0 0 0
September 18, 2026 16.20 17.15 17.35 0 20 0 32.00 0.95 1.20 1.20 0 10 0
September 18, 2026 15.35 16.10 16.25 0 0 0 33.00 1.15 1.40 1.40 0 0 0
September 18, 2026 14.60 15.25 15.30 0 0 0 34.00 1.35 1.60 1.60 0 1 0
September 18, 2026 13.80 14.55 14.60 0 36 0 35.00 1.55 1.85 1.85 0 0 0
September 18, 2026 13.05 13.75 13.80 0 0 0 36.00 1.85 2.30 2.10 0 0 0
September 18, 2026 12.30 13.05 13.10 0 0 0 37.00 2.15 2.40 2.45 0 0 0
September 18, 2026 11.60 12.85 12.45 0 9 0 38.00 2.45 2.90 3.10 0 20 0
September 18, 2026 10.90 11.75 11.80 0 0 0 39.00 2.75 3.20 3.25 0 0 0
September 18, 2026 10.30 11.30 11.40 0 2 0 40.00 3.05 3.60 3.75 0 1 0
September 18, 2026 9.65 10.75 10.50 0 1 0 41.00 3.50 4.00 4.15 0 0 0
September 18, 2026 9.10 10.05 9.90 0 3 0 42.00 3.90 4.40 4.55 0 0 0
September 18, 2026 8.60 9.50 9.65 0 15 0 43.00 4.30 4.85 5.05 0 0 0
September 18, 2026 8.10 8.75 8.80 0 1 0 44.00 4.80 5.35 5.55 0 10 0
September 18, 2026 7.55 8.25 8.30 0 6 0 45.00 5.25 6.00 5.85 0 0 0
September 18, 2026 7.20 7.80 7.80 0 0 0 46.00 5.75 6.50 6.80 0 5 0
September 18, 2026 6.65 7.55 7.80 0 0 0 47.00 6.25 7.00 7.25 0 0 0
September 18, 2026 6.25 7.15 7.00 0 0 0 48.00 6.85 7.65 7.90 0 0 0
September 18, 2026 5.95 6.75 6.60 0 10 0 49.00 7.45 8.30 8.45 0 0 0
September 18, 2026 5.55 6.65 6.20 0 28 0 50.00 8.15 8.90 9.05 0 5 0
September 18, 2026 5.00 5.55 5.60 0 0 0 52.00 9.35 10.20 10.20 0 0 0
September 18, 2026 4.20 4.65 4.95 0 10 0 55.00 11.55 12.70 12.95 0 0 0
September 18, 2026 3.00 3.55 3.60 0 8 0 60.00 15.40 16.15 16.20 0 0 0
September 18, 2026 2.25 2.70 2.75 0 0 0 65.00 19.50 20.85 20.65 0 0 0
September 18, 2026 1.80 2.05 2.30 0 41 0 70.00 23.95 25.75 25.10 0 0 0
October 16, 2026 15.60 16.60 16.65 0 0 0 33.00 1.45 1.80 1.70 0 0 0
October 16, 2026 14.80 16.05 16.25 0 0 0 34.00 1.65 2.05 1.95 0 0 0
October 16, 2026 14.05 15.05 15.10 0 0 0 35.00 1.95 2.25 2.30 0 5 0
October 16, 2026 13.40 14.40 14.40 0 0 0 36.00 2.15 2.70 2.50 0 0 0
October 16, 2026 12.70 13.70 13.70 0 0 0 37.00 2.55 2.90 2.95 0 0 0
October 16, 2026 12.10 13.15 13.25 0 0 0 38.00 2.85 3.25 3.30 0 2 0
October 16, 2026 11.50 12.80 12.45 0 0 0 39.00 3.20 3.65 3.70 0 0 0
October 16, 2026 10.80 12.20 12.35 0 0 0 40.00 3.60 4.05 4.10 0 3 0
October 16, 2026 10.30 11.60 12.05 0 0 0 41.00 4.00 4.45 4.50 0 0 0
October 16, 2026 9.70 10.75 10.85 0 0 0 42.00 4.40 4.95 5.15 0 0 0
October 16, 2026 9.20 10.10 10.40 0 0 0 43.00 4.90 5.35 5.40 0 0 0
October 16, 2026 8.70 9.45 9.50 0 0 0 44.00 5.25 5.85 5.90 0 0 0
October 16, 2026 8.25 9.15 9.35 0 0 0 45.00 5.75 6.55 6.85 0 2 0
October 16, 2026 7.80 8.65 8.55 0 0 0 46.00 6.35 6.95 7.00 0 0 0
October 16, 2026 7.35 8.05 8.10 0 0 0 47.00 6.85 7.70 7.60 0 0 0
October 16, 2026 6.95 7.80 8.05 0 0 0 48.00 7.35 8.25 8.45 0 0 0
October 16, 2026 6.55 7.25 7.30 0 0 0 49.00 8.05 8.85 8.85 0 0 0
October 16, 2026 6.25 6.95 7.00 0 0 0 50.00 8.65 9.50 9.75 0 0 0
November 20, 2026 15.35 16.55 16.40 0 0 0 34.00 2.05 2.40 2.40 0 0 0
November 20, 2026 14.65 15.65 15.70 0 0 0 35.00 2.35 2.70 2.70 0 0 0
November 20, 2026 13.85 14.80 14.80 0 0 0 36.00 2.65 3.05 3.10 0 0 0
November 20, 2026 13.35 14.65 14.30 0 0 0 37.00 2.95 3.45 3.50 0 0 0
November 20, 2026 12.60 13.85 13.95 0 0 0 38.00 3.30 3.75 3.80 0 0 0
November 20, 2026 12.10 13.00 13.00 0 0 0 39.00 3.70 4.15 4.20 0 0 0
November 20, 2026 11.50 12.40 12.40 0 0 0 40.00 4.10 4.65 4.70 0 0 0
November 20, 2026 11.00 12.40 12.55 0 0 0 41.00 4.60 5.10 5.35 0 0 0
November 20, 2026 10.40 11.35 11.40 0 0 0 42.00 5.00 5.55 5.60 0 0 0
November 20, 2026 9.95 10.95 10.75 0 0 0 43.00 5.35 6.20 6.45 0 0 0
November 20, 2026 9.50 10.45 10.65 0 0 0 44.00 5.85 6.70 6.95 0 0 0
November 20, 2026 9.00 9.75 9.80 0 0 0 45.00 6.40 7.05 7.10 0 0 0
November 20, 2026 8.60 9.50 9.35 0 0 0 46.00 7.00 7.65 7.70 0 0 0
November 20, 2026 8.20 8.90 8.95 0 0 0 47.00 7.60 8.15 8.20 0 0 0
November 20, 2026 7.80 8.50 8.50 0 0 0 48.00 8.20 8.75 8.80 0 0 0
November 20, 2026 7.40 8.10 8.10 0 0 0 49.00 8.80 9.45 9.50 0 0 0
November 20, 2026 7.00 7.90 8.15 0 0 0 50.00 9.40 10.20 10.45 0 0 0
December 18, 2026 22.65 23.80 23.80 0 0 0 25.00 0.48 0.80 0.80 0 41 0
December 18, 2026 20.25 21.30 21.35 0 0 0 28.00 0.90 1.30 1.30 0 10 0
December 18, 2026 18.50 19.75 19.75 0 1 0 30.00 1.35 1.70 1.70 0 1 0
December 18, 2026 17.15 18.35 18.10 0 0 0 32.00 1.80 2.15 2.15 0 0 0
December 18, 2026 15.80 16.75 16.80 0 0 0 34.00 2.35 2.70 2.70 0 2 0
December 18, 2026 15.20 16.00 16.00 0 50 0 35.00 2.70 3.15 3.20 0 19 0
December 18, 2026 14.50 15.45 15.50 0 2 0 36.00 2.95 3.45 3.50 0 10 0
December 18, 2026 13.20 14.20 14.20 0 0 0 38.00 3.70 4.25 4.30 0 0 0
December 18, 2026 12.00 12.95 13.00 0 7 0 40.00 4.50 5.05 5.10 0 0 0
December 18, 2026 10.90 11.95 12.00 0 1 0 42.00 5.40 5.95 6.00 0 10 0
December 18, 2026 10.00 11.10 10.85 0 3 0 44.00 6.35 7.20 7.45 0 0 0
December 18, 2026 9.60 10.50 10.40 0 7 0 45.00 6.90 7.65 7.95 0 0 0
December 18, 2026 9.10 9.90 9.90 0 5 0 46.00 7.50 8.15 8.20 0 0 0
December 18, 2026 8.35 9.15 9.45 0 0 0 48.00 8.60 9.45 9.65 0 0 0
December 18, 2026 7.60 8.40 8.75 0 0 0 50.00 9.90 10.70 10.85 0 1 0
December 18, 2026 6.95 7.70 7.70 0 0 0 52.00 11.05 12.25 12.00 0 0 0
December 18, 2026 6.05 6.85 6.85 0 0 0 55.00 13.10 14.05 14.10 0 0 0
December 18, 2026 5.00 5.55 5.60 0 2 0 60.00 16.75 18.15 18.45 0 0 0
December 18, 2026 4.00 4.60 4.80 0 0 0 65.00 20.90 22.60 22.95 0 0 0
December 18, 2026 3.20 3.80 3.80 0 21 0 70.00 25.10 26.25 26.30 0 0 0
March 19, 2027 23.25 24.60 24.60 0 0 0 25.00 0.95 1.30 1.30 0 40 0
March 19, 2027 21.05 22.25 22.10 0 0 0 28.00 1.55 1.90 1.90 0 0 0
March 19, 2027 19.55 20.80 20.70 0 38 0 30.00 2.05 2.40 2.40 0 1 0
March 19, 2027 18.30 19.30 19.30 0 0 0 32.00 2.65 3.15 3.20 0 0 0
March 19, 2027 17.00 18.10 18.25 0 0 0 34.00 3.25 3.85 3.90 0 0 0
March 19, 2027 16.30 17.30 17.30 0 2 0 35.00 3.65 4.15 4.20 0 0 0
March 19, 2027 15.70 16.85 17.05 0 5 0 36.00 4.05 4.55 4.60 0 0 0
March 19, 2027 14.50 15.65 15.70 0 0 0 38.00 4.85 5.45 5.50 0 0 0
March 19, 2027 13.50 14.55 14.60 -0.10 1 1 40.00 5.75 6.35 6.40 0 0 0
March 19, 2027 12.40 13.55 13.60 0 1 0 42.00 6.65 7.35 7.40 0 0 0
March 19, 2027 11.55 12.40 12.40 0 0 0 44.00 7.70 8.45 8.50 0 1 0
March 19, 2027 11.10 12.35 12.00 0 0 0 45.00 8.20 9.05 9.10 0 0 0
March 19, 2027 10.80 11.95 12.15 0 0 0 46.00 8.80 9.55 9.60 0 0 0
March 19, 2027 9.90 10.90 11.00 0 0 0 48.00 9.90 10.85 10.90 0 0 0
March 19, 2027 9.20 10.20 10.30 0 0 0 50.00 11.05 12.35 12.60 0 0 0
March 19, 2027 6.35 7.35 7.40 0 1 0 60.00 18.15 19.55 19.50 0 0 0