SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00045000 | 2023-05-16 11:48AM EDT | 2023-06-16 | 29.60 | 15.15 | 15.50 | 0.00 | - | 1 | 228 | 76.37% |
| SE230818C00045000 | 2023-05-26 11:29AM EDT | 2023-08-18 | 17.85 | 16.70 | 17.20 | -16.65 | -48.26% | 3 | 4 | 69.92% |
| SE231117C00045000 | 2023-05-26 1:12PM EDT | 2023-11-17 | 19.80 | 18.95 | 19.45 | -25.76 | -56.54% | 6 | 22 | 69.14% |
| SE240119C00045000 | 2023-05-25 10:36AM EDT | 2024-01-19 | 21.61 | 20.40 | 20.70 | 0.00 | - | 3 | 55 | 69.02% |
| SE240621C00045000 | 2023-05-25 3:18PM EDT | 2024-06-21 | 23.95 | 22.90 | 23.60 | +0.45 | +1.91% | 1 | 41 | 68.43% |
| SE250117C00045000 | 2023-05-26 11:04AM EDT | 2025-01-17 | 27.60 | 26.00 | 26.75 | +1.25 | +4.74% | 1 | 96 | 68.78% |
| SE251219C00045000 | 2023-05-16 12:01PM EDT | 2025-12-19 | 42.30 | 29.00 | 31.25 | 0.00 | - | 1 | 2 | 68.40% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00045000 | 2023-05-26 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 111.72% |
| SE230609P00045000 | 2023-05-10 9:48AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 80.47% |
| SE230616P00045000 | 2023-05-25 2:48PM EDT | 2023-06-16 | 0.11 | 0.07 | 0.26 | 0.00 | - | 74 | 1,202 | 73.05% |
| SE230623P00045000 | 2023-05-24 2:38PM EDT | 2023-06-23 | 0.13 | 0.06 | 0.31 | 0.00 | - | 1 | 21 | 64.36% |
| SE230630P00045000 | 2023-05-25 2:38PM EDT | 2023-06-30 | 0.25 | 0.15 | 0.40 | 0.00 | - | 27 | 47 | 62.40% |
| SE230721P00045000 | 2023-05-26 3:03PM EDT | 2023-07-21 | 0.50 | 0.50 | 0.54 | -0.06 | -10.71% | 118 | 239 | 57.23% |
| SE230818P00045000 | 2023-05-26 11:53AM EDT | 2023-08-18 | 1.21 | 1.24 | 1.30 | -0.09 | -6.92% | 47 | 2,211 | 61.13% |
| SE231117P00045000 | 2023-05-26 2:24PM EDT | 2023-11-17 | 2.84 | 2.82 | 2.98 | -0.03 | -1.05% | 7 | 80 | 58.67% |
| SE240119P00045000 | 2023-05-26 12:15PM EDT | 2024-01-19 | 3.80 | 3.75 | 3.85 | +0.10 | +2.70% | 14 | 4,265 | 57.18% |
| SE240621P00045000 | 2023-05-26 3:37PM EDT | 2024-06-21 | 5.65 | 5.55 | 6.00 | +0.10 | +1.80% | 1 | 9 | 55.66% |
| SE250117P00045000 | 2023-05-23 2:23PM EDT | 2025-01-17 | 6.90 | 7.60 | 8.00 | 0.00 | - | 56 | 109 | 53.78% |
| SE251219P00045000 | 2023-05-25 11:11AM EDT | 2025-12-19 | 10.33 | 10.35 | 10.80 | 0.00 | - | 2 | 455 | 52.75% |
© 2023 Yahoo. All rights reserved.