SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00060000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 1.58 | 1.50 | 1.54 | -0.29 | -15.51% | 181 | 64 | 48.15% |
| SE230609C00060000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 2.20 | 2.10 | 2.23 | -0.25 | -10.20% | 22 | 7 | 48.00% |
| SE230616C00060000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.78 | 2.77 | 2.82 | -0.37 | -11.75% | 80 | 1,433 | 49.22% |
| SE230630C00060000 | 2023-05-26 12:42PM EDT | 2023-06-30 | 3.96 | 3.55 | 3.85 | -0.09 | -2.22% | 15 | 35 | 51.88% |
| SE230818C00060000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 6.72 | 6.55 | 6.65 | -0.13 | -1.90% | 33 | 850 | 57.41% |
| SE231117C00060000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 9.95 | 9.80 | 10.00 | -0.41 | -3.96% | 2 | 19 | 59.90% |
| SE240119C00060000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 11.80 | 11.55 | 11.70 | +0.05 | +0.43% | 3 | 426 | 60.49% |
| SE240621C00060000 | 2023-05-26 3:40PM EDT | 2024-06-21 | 15.40 | 14.95 | 15.55 | 0.00 | - | 1 | 47 | 62.31% |
| SE250117C00060000 | 2023-05-26 12:16PM EDT | 2025-01-17 | 19.35 | 18.70 | 18.95 | +0.45 | +2.38% | 3 | 558 | 62.67% |
| SE251219C00060000 | 2023-05-26 12:59PM EDT | 2025-12-19 | 24.39 | 23.30 | 24.50 | -0.41 | -1.65% | 6 | 7 | 64.89% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00060000 | 2023-05-26 3:48PM EDT | 2023-06-02 | 1.27 | 1.29 | 1.37 | -0.03 | -2.31% | 104 | 161 | 46.53% |
| SE230609P00060000 | 2023-05-26 3:48PM EDT | 2023-06-09 | 1.94 | 1.88 | 2.07 | +0.04 | +2.11% | 205 | 193 | 47.12% |
| SE230616P00060000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.48 | 2.46 | 2.54 | +0.01 | +0.40% | 127 | 3,314 | 46.39% |
| SE230623P00060000 | 2023-05-26 12:58PM EDT | 2023-06-23 | 2.55 | 2.78 | 2.91 | -0.65 | -20.31% | 8 | 85 | 45.61% |
| SE230630P00060000 | 2023-05-26 1:20PM EDT | 2023-06-30 | 3.01 | 3.15 | 3.30 | -0.24 | -7.38% | 22 | 3,138 | 46.00% |
| SE230721P00060000 | 2023-05-26 3:06PM EDT | 2023-07-21 | 4.05 | 4.05 | 4.15 | -0.25 | -5.81% | 26 | 296 | 45.33% |
| SE230818P00060000 | 2023-05-26 3:15PM EDT | 2023-08-18 | 5.65 | 5.60 | 5.85 | +0.09 | +1.62% | 249 | 1,257 | 50.76% |
| SE231117P00060000 | 2023-05-26 10:09AM EDT | 2023-11-17 | 7.95 | 8.25 | 8.55 | -0.43 | -5.13% | 4 | 1,616 | 51.42% |
| SE240119P00060000 | 2023-05-26 1:45PM EDT | 2024-01-19 | 9.45 | 9.45 | 9.65 | 0.00 | - | 2 | 4,464 | 50.12% |
| SE240621P00060000 | 2023-05-23 10:34AM EDT | 2024-06-21 | 10.20 | 11.80 | 12.30 | 0.00 | - | 1 | 106 | 50.42% |
| SE250117P00060000 | 2023-05-26 1:38PM EDT | 2025-01-17 | 14.33 | 14.35 | 14.75 | -0.22 | -1.51% | 2 | 1,435 | 48.98% |
| SE251219P00060000 | 2023-05-26 9:53AM EDT | 2025-12-19 | 17.82 | 17.20 | 18.30 | +0.77 | +4.52% | 2 | 17 | 49.08% |
© 2023 Yahoo. All rights reserved.