SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor9 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 | 14.30 | 14.85 | 0.00 | - | 1 | 228 | 86.52% |
| SE230721C00045000 | 2023-06-01 10:06AM EDT | 2023-07-21 | 13.20 | 14.95 | 15.50 | 0.00 | - | 1 | 2 | 67.48% |
| SE230818C00045000 | 2023-06-02 10:18AM EDT | 2023-08-18 | 16.00 | 16.00 | 16.45 | +1.10 | +7.38% | 10 | 2 | 70.97% |
| SE231117C00045000 | 2023-06-02 10:46AM EDT | 2023-11-17 | 18.35 | 18.10 | 18.80 | -1.45 | -7.32% | 5 | 28 | 68.90% |
| SE240119C00045000 | 2023-06-01 3:35PM EDT | 2024-01-19 | 18.50 | 19.60 | 20.00 | 0.00 | - | 5 | 56 | 68.63% |
| SE240621C00045000 | 2023-06-01 11:48AM EDT | 2024-06-21 | 21.50 | 21.90 | 22.95 | 0.00 | - | 19 | 60 | 67.55% |
| SE250117C00045000 | 2023-05-26 11:04AM EDT | 2025-01-17 | 25.30 | 25.40 | 26.05 | -2.30 | -8.33% | 2 | 96 | 68.76% |
| SE251219C00045000 | 2023-06-02 11:03AM EDT | 2025-12-19 | 29.95 | 29.10 | 30.40 | -12.35 | -29.20% | 4 | 2 | 69.35% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00045000 | 2023-05-30 10:31AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 98.44% |
| SE230616P00045000 | 2023-06-02 10:18AM EDT | 2023-06-16 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 2 | 1,152 | 68.75% |
| SE230623P00045000 | 2023-06-01 12:49PM EDT | 2023-06-23 | 0.13 | 0.04 | 0.19 | 0.00 | - | 4 | 53 | 64.45% |
| SE230630P00045000 | 2023-06-02 2:23PM EDT | 2023-06-30 | 0.20 | 0.08 | 0.27 | -0.02 | -9.09% | 16 | 72 | 60.45% |
| SE230707P00045000 | 2023-06-01 12:44PM EDT | 2023-07-07 | 0.28 | 0.16 | 0.27 | 0.00 | - | 7 | 134 | 56.45% |
| SE230721P00045000 | 2023-06-02 3:33PM EDT | 2023-07-21 | 0.45 | 0.41 | 0.47 | -0.15 | -25.00% | 9 | 336 | 56.35% |
| SE230818P00045000 | 2023-06-02 2:37PM EDT | 2023-08-18 | 1.17 | 1.14 | 1.24 | -0.18 | -13.33% | 6 | 2,240 | 60.45% |
| SE231117P00045000 | 2023-06-02 2:07PM EDT | 2023-11-17 | 2.90 | 2.78 | 3.05 | -0.22 | -7.05% | 3 | 111 | 58.62% |
| SE240119P00045000 | 2023-06-02 2:03PM EDT | 2024-01-19 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 8 | 4,350 | 56.82% |
| SE240621P00045000 | 2023-05-31 3:01PM EDT | 2024-06-21 | 6.00 | 5.55 | 5.90 | 0.00 | - | 1 | 43 | 54.93% |
| SE250117P00045000 | 2023-05-23 2:23PM EDT | 2025-01-17 | 6.90 | 7.60 | 8.05 | 0.00 | - | 56 | 109 | 53.45% |
| SE251219P00045000 | 2023-05-30 10:15AM EDT | 2025-12-19 | 10.71 | 10.40 | 11.00 | 0.00 | - | 3 | 456 | 52.78% |
© 2023 Yahoo. All rights reserved.