SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00070000 | 2023-05-26 3:17PM EDT | 2023-06-02 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 15 | 341 | 62.89% |
| SE230609C00070000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.20 | 0.16 | 0.20 | -0.01 | -4.76% | 29 | 144 | 52.93% |
| SE230616C00070000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.35 | 0.34 | 0.37 | -0.11 | -23.91% | 268 | 8,412 | 50.39% |
| SE230623C00070000 | 2023-05-26 12:40PM EDT | 2023-06-23 | 0.59 | 0.45 | 0.55 | -0.01 | -1.67% | 315 | 115 | 49.12% |
| SE230630C00070000 | 2023-05-26 12:58PM EDT | 2023-06-30 | 0.90 | 0.67 | 0.78 | +0.09 | +11.11% | 21 | 220 | 48.98% |
| SE230721C00070000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.35 | 1.32 | 1.37 | -0.15 | -10.00% | 97 | 632 | 47.46% |
| SE230818C00070000 | 2023-05-26 3:28PM EDT | 2023-08-18 | 2.98 | 2.80 | 2.87 | +0.03 | +1.02% | 1,796 | 845 | 53.88% |
| SE231117C00070000 | 2023-05-26 12:55PM EDT | 2023-11-17 | 6.20 | 5.75 | 6.05 | +0.43 | +7.45% | 2 | 345 | 56.70% |
| SE240119C00070000 | 2023-05-26 3:23PM EDT | 2024-01-19 | 7.79 | 7.45 | 7.60 | +0.29 | +3.87% | 31 | 1,410 | 57.08% |
| SE240621C00070000 | 2023-05-24 10:18AM EDT | 2024-06-21 | 13.00 | 10.85 | 11.20 | 0.00 | - | 3 | 170 | 58.56% |
| SE250117C00070000 | 2023-05-26 12:59PM EDT | 2025-01-17 | 15.43 | 14.80 | 15.40 | +0.13 | +0.85% | 10 | 1,064 | 60.58% |
| SE251219C00070000 | 2023-05-26 3:24PM EDT | 2025-12-19 | 20.85 | 19.95 | 21.10 | +0.22 | +1.07% | 3 | 41 | 63.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00070000 | 2023-05-26 3:36PM EDT | 2023-06-02 | 9.60 | 9.80 | 10.05 | +0.30 | +3.23% | 32 | 395 | 60.16% |
| SE230609P00070000 | 2023-05-25 10:16AM EDT | 2023-06-09 | 9.80 | 9.85 | 10.20 | +1.18 | +13.69% | 6 | 26 | 50.59% |
| SE230616P00070000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 9.95 | 10.00 | 10.30 | +0.25 | +2.58% | 40 | 8,386 | 52.73% |
| SE230623P00070000 | 2023-05-25 3:10PM EDT | 2023-06-23 | 10.13 | 9.95 | 10.40 | 0.00 | - | 6 | 117 | 48.34% |
| SE230630P00070000 | 2023-05-26 10:09AM EDT | 2023-06-30 | 9.45 | 10.20 | 10.45 | -0.85 | -8.25% | 2 | 121 | 44.29% |
| SE230721P00070000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 10.64 | 10.60 | 11.00 | +0.14 | +1.33% | 7 | 372 | 43.87% |
| SE230818P00070000 | 2023-05-26 3:28PM EDT | 2023-08-18 | 11.63 | 11.80 | 12.00 | -0.62 | -5.06% | 59 | 4,167 | 46.75% |
| SE231117P00070000 | 2023-05-26 1:10PM EDT | 2023-11-17 | 13.76 | 14.05 | 14.30 | -0.11 | -0.79% | 4 | 1,456 | 47.51% |
| SE240119P00070000 | 2023-05-25 12:23PM EDT | 2024-01-19 | 14.98 | 15.15 | 15.50 | +0.03 | +0.20% | 1 | 6,817 | 47.13% |
| SE240621P00070000 | 2023-05-23 2:03PM EDT | 2024-06-21 | 17.43 | 17.50 | 18.00 | +1.78 | +11.37% | 1 | 1,022 | 46.88% |
| SE250117P00070000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 20.20 | 20.00 | 20.40 | +0.07 | +0.35% | 60 | 1,583 | 45.62% |
| SE251219P00070000 | 2023-05-24 11:02AM EDT | 2025-12-19 | 22.74 | 22.95 | 24.45 | 0.00 | - | 2 | 36 | 47.16% |
© 2023 Yahoo. All rights reserved.