Log in

NASDAQ:SSRMSSR Mining Options Chain and Prices

$19.11
-0.33 (-1.70 %)
(As of 05/27/2020 04:00 PM ET)
Add
Compare
Today's Range
$18.29
Now: $19.11
$19.21
50-Day Range
$13.42
MA: $17.65
$22.30
52-Week Range
$9.00
Now: $19.11
$22.50
Volume2.89 million shs
Average Volume1.83 million shs
Market Capitalization$2.36 billion
P/E Ratio31.33
Dividend YieldN/A
Beta0.95

Options Chain

SSR Mining (NASDAQ:SSRM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$30.00$0.075Call050 (+1)0.975677 (+0.040521)0.042838
6/19/2020$29.00$0.075Call0180.917575 (+0.05106)0.045005
6/19/2020$28.00$0.075Call01650.856512 (+0.004253)0.047571
6/19/2020$27.00$0.075Call0770.792138 (+0.10215)0.050667
6/19/2020$26.00$0.075Call27405 (+10)0.724021 (+0.048276)0.054487
6/19/2020$25.00$0.025Call71,108 (+392)0.53542 (-0.068815)0.026724
6/19/2020$24.00$0.075Call56557 (+79)0.5742 (-0.019849)0.065748
6/19/2020$23.00$0.100Call1331,878 (+254)0.525072 (-0.074012)0.090227
6/19/2020$22.00$0.225Call8411,385 (+450)0.548242 (+0.001839)0.170025
6/19/2020$21.00$0.400Call236422 (+125)0.545985 (-0.005242)0.267908
6/19/2020$20.00$0.675Call5141,316 (+508)0.542154 (-0.007105)0.395123
6/19/2020$19.00$1.100Call1811,677 (+42)0.547274 (+0.005189)0.54425
6/19/2020$18.00$1.700Call11401 (+4)0.567065 (+0.002361)0.688631
6/19/2020$17.00$2.425Call2565 (+3)0.580962 (-0.029964)0.809373
6/19/2020$16.00$3.250Call17301 (-1)0.582808 (-0.048836)0.901068
6/19/2020$15.00$4.200Call03000.659545 (+0.038217)0.938924
6/19/2020$14.00$5.150Call22650.685358 (-0.070514)0.970951
6/19/2020$13.00$6.150Call01150.822983 (+0.149267)0.975492
6/19/2020$12.00$7.150Call0200.9696790.979001
6/19/2020$11.00$8.100Call049
6/19/2020$10.00$9.100Call022
6/19/2020$9.00$10.050Call00
6/19/2020$8.00$11.100Call01
6/19/2020$7.00$12.150Call001.94429 (-0.124483)0.989329
6/19/2020$6.00$13.100Call01
6/19/2020$5.00$14.100Call00
6/19/2020$4.00$15.100Call00
6/19/2020$3.00$16.100Call00
6/19/2020$30.00$10.950Put000.950677-0.964281
6/19/2020$29.00$9.900Put000.693097-0.990612
6/19/2020$28.00$8.900Put000.638625-0.990409
6/19/2020$27.00$7.900Put000.588625 (-0.082992)-0.989438
6/19/2020$26.00$6.950Put030.699517 (+0.083106)-0.954153
6/19/2020$25.00$5.950Put000.625512 (-0.006129)-0.950058
6/19/2020$24.00$4.950Put519 (+5)0.548917 (-0.008011)-0.944439
6/19/2020$23.00$4.000Put0150.539542 (-0.033011)-0.904697
6/19/2020$22.00$3.100Put3570.538619 (+0.001753)-0.837213
6/19/2020$21.00$2.275Put22448 (-4)0.538721 (-0.003718)-0.737955
6/19/2020$20.00$1.550Put2774 (+28)0.537158 (-0.003719)-0.607891
6/19/2020$19.00$0.975Put134460.540788 (+0.007702)-0.45608
6/19/2020$18.00$0.550Put49198 (+13)0.543764 (-0.010963)-0.305674
6/19/2020$17.00$0.300Put29296 (+51)0.568764 (+0.007787)-0.18568
6/19/2020$16.00$0.150Put03510.596889 (-0.022993)-0.102487
6/19/2020$15.00$0.100Put02650.680791 (+0.02482)-0.064284
6/19/2020$14.00$0.050Put0930.720191 (-0.07135)-0.033986
6/19/2020$13.00$0.050Put0710.865791 (-0.014678)-0.028356
6/19/2020$12.00$0.050Put03001.02624 (-0.009794)-0.024434
6/19/2020$11.00$0.050Put0611.1873 (-0.010849)-0.020769
6/19/2020$10.00$0.050Put02,3831.3638 (+0.003161)-0.018259
6/19/2020$9.00$0.025Put0121.40691 (-0.000285)-0.009554
6/19/2020$8.00$0.025Put011.61596 (+0.013188)-0.008449
6/19/2020$7.00$0.025Put001.84863 (+0.014671)-0.007295
6/19/2020$6.00$0.025Put002.11572 (+0.014405)-0.006202
6/19/2020$5.00$0.025Put002.44075 (+0.026879)-0.005367
6/19/2020$4.00$0.025Put002.84937 (+0.06768)-0.004678
6/19/2020$3.00$0.025Put003.36029 (+0.07309)-0.003776
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.