NasdaqGS - Delayed Quote USD
SSR Mining Inc. (SSRM)
11.59
+0.81
+(7.51%)
At close: May 9 at 4:00:01 PM EDT
11.65
+0.06
+(0.54%)
After hours: May 9 at 7:52:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM250516C00008000 | 5/9/2025 1:52 PM | 8 | 3.50 | 3.30 | 4.40 | 0.15 | 4.48% | 10 | 61 | 256.64% |
| SSRM250516C00009000 | 5/7/2025 2:37 PM | 9 | 2.50 | 2.45 | 3.40 | 0.05 | 2.04% | 2 | 79 | 215.63% |
| SSRM250516C00010000 | 5/9/2025 1:46 PM | 10 | 1.60 | 0.75 | 1.70 | 0.75 | 88.24% | 16 | 311 | 100.00% |
| SSRM250516C00011000 | 5/9/2025 3:51 PM | 11 | 0.70 | 0.70 | 0.80 | 0.38 | 118.75% | 63 | 1,018 | 61.72% |
| SSRM250516C00012000 | 5/9/2025 3:42 PM | 12 | 0.20 | 0.20 | 0.30 | 0.14 | 233.33% | 13 | 1,064 | 65.04% |
| SSRM250516C00013000 | 5/9/2025 1:46 PM | 13 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 7 | 290 | 64.06% |
| SSRM250516C00014000 | 5/9/2025 12:16 PM | 14 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 200 | 12 | 79.69% |
| SSRM250516C00015000 | 5/6/2025 2:34 PM | 15 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 16 | 145.31% |
| SSRM250516C00016000 | 3/20/2025 9:40 AM | 16 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 235.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM250516P00006000 | 4/9/2025 10:03 AM | 6 | 0.29 | 0.00 | 0.45 | 0.00 | 0.00% | - | 0 | 384.38% |
| SSRM250516P00007000 | 4/28/2025 2:36 PM | 7 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 45 | 49 | 299.22% |
| SSRM250516P00008000 | 4/28/2025 1:11 PM | 8 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 69 | 206.25% |
| SSRM250516P00009000 | 5/5/2025 1:35 PM | 9 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 3,057 | 134.38% |
| SSRM250516P00010000 | 5/9/2025 12:33 PM | 10 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 611 | 89.06% |
| SSRM250516P00011000 | 5/9/2025 3:47 PM | 11 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 331 | 82 | 59.77% |
| SSRM250516P00012000 | 5/7/2025 11:15 AM | 12 | 0.60 | 0.55 | 0.65 | -0.08 | -11.76% | 1 | 28 | 55.08% |
| SSRM250516P00013000 | 5/7/2025 11:15 AM | 13 | 1.48 | 1.35 | 1.50 | 0.02 | 1.37% | 1 | 2 | 75.78% |
| SSRM250516P00014000 | 5/9/2025 1:39 PM | 14 | 2.57 | 2.30 | 2.70 | -2.03 | -44.13% | 25 | 10 | 107.03% |
Related Tickers
EQX Equinox Gold Corp.
6.44
+2.88%
CGAU Centerra Gold Inc.
7.28
+2.54%
FSM Fortuna Mining Corp.
5.69
+6.16%
IAG IAMGOLD Corporation
7.01
+2.34%
ORLA Orla Mining Ltd.
11.10
+3.64%
SAND Sandstorm Gold Ltd.
8.81
+3.28%
EGO Eldorado Gold Corporation
19.67
+0.61%
HMY Harmony Gold Mining Company Limited
15.77
+3.61%
CDE Coeur Mining, Inc.
7.84
+12.48%
AU AngloGold Ashanti plc
44.80
+7.00%