SE - Sea Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609C00070000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 77 | 168 | 65.63% |
| SE230616C00070000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 219 | 8,411 | 55.47% |
| SE230623C00070000 | 2023-06-06 2:37PM EDT | 2023-06-23 | 0.40 | 0.36 | 0.46 | +0.14 | +53.85% | 29 | 897 | 50.00% |
| SE230630C00070000 | 2023-06-06 2:00PM EDT | 2023-06-30 | 0.61 | 0.61 | 0.70 | +0.20 | +48.78% | 82 | 353 | 50.24% |
| SE230707C00070000 | 2023-06-06 9:30AM EDT | 2023-07-07 | 0.45 | 0.75 | 0.87 | -0.07 | -13.46% | 1 | 108 | 47.95% |
| SE230714C00070000 | 2023-06-05 2:59PM EDT | 2023-07-14 | 0.70 | 0.98 | 1.14 | 0.00 | - | 6 | 47 | 48.15% |
| SE230721C00070000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 1.35 | 1.33 | 1.37 | +0.46 | +51.69% | 213 | 1,151 | 47.78% |
| SE230818C00070000 | 2023-06-06 3:57PM EDT | 2023-08-18 | 3.10 | 3.05 | 3.20 | +0.91 | +41.55% | 672 | 1,675 | 56.09% |
| SE231117C00070000 | 2023-06-06 3:57PM EDT | 2023-11-17 | 6.10 | 6.00 | 6.30 | +0.81 | +15.31% | 21 | 423 | 56.68% |
| SE240119C00070000 | 2023-06-06 3:26PM EDT | 2024-01-19 | 7.75 | 7.60 | 7.95 | +1.40 | +22.05% | 15 | 1,542 | 56.68% |
| SE240621C00070000 | 2023-06-05 12:57PM EDT | 2024-06-21 | 10.43 | 11.35 | 11.85 | 0.00 | - | 1 | 275 | 59.09% |
| SE250117C00070000 | 2023-06-06 2:48PM EDT | 2025-01-17 | 15.22 | 15.20 | 15.90 | +1.42 | +10.29% | 1 | 1,063 | 60.30% |
| SE251219C00070000 | 2023-06-05 10:12AM EDT | 2025-12-19 | 19.90 | 20.55 | 21.65 | 0.00 | - | 4 | 161 | 63.03% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00070000 | 2023-06-06 9:30AM EDT | 2023-06-09 | 11.87 | 8.50 | 9.00 | +1.42 | +13.59% | 6 | 21 | 61.72% |
| SE230616P00070000 | 2023-06-06 3:46PM EDT | 2023-06-16 | 9.06 | 8.60 | 9.00 | -2.39 | -20.87% | 25 | 8,322 | 57.62% |
| SE230623P00070000 | 2023-06-06 3:46PM EDT | 2023-06-23 | 9.19 | 8.75 | 9.10 | -1.54 | -14.35% | 15 | 110 | 48.98% |
| SE230630P00070000 | 2023-06-06 1:44PM EDT | 2023-06-30 | 9.50 | 9.05 | 9.30 | -1.30 | -12.04% | 4 | 183 | 47.22% |
| SE230707P00070000 | 2023-05-30 12:06PM EDT | 2023-07-07 | 11.64 | 9.05 | 9.50 | 0.00 | - | - | 1 | 46.09% |
| SE230714P00070000 | 2023-06-05 9:43AM EDT | 2023-07-14 | 10.90 | 9.25 | 9.75 | 0.00 | - | 9 | 10 | 46.27% |
| SE230721P00070000 | 2023-06-06 2:05PM EDT | 2023-07-21 | 10.05 | 9.55 | 9.75 | -1.14 | -10.19% | 25 | 455 | 42.60% |
| SE230818P00070000 | 2023-06-06 3:39PM EDT | 2023-08-18 | 11.15 | 11.00 | 11.25 | -1.48 | -11.72% | 17 | 4,175 | 50.16% |
| SE231117P00070000 | 2023-06-06 9:35AM EDT | 2023-11-17 | 14.85 | 13.20 | 13.55 | -0.20 | -1.33% | 5 | 1,702 | 48.50% |
| SE240119P00070000 | 2023-06-06 11:07AM EDT | 2024-01-19 | 15.13 | 14.35 | 14.60 | -0.78 | -4.90% | 1 | 6,787 | 46.81% |
| SE240621P00070000 | 2023-06-05 12:36PM EDT | 2024-06-21 | 18.20 | 16.85 | 17.25 | 0.00 | - | 1 | 1,027 | 46.84% |
| SE250117P00070000 | 2023-06-06 3:21PM EDT | 2025-01-17 | 19.55 | 19.30 | 19.90 | -0.65 | -3.22% | 62 | 1,647 | 46.15% |
| SE251219P00070000 | 2023-06-06 11:01AM EDT | 2025-12-19 | 23.70 | 22.10 | 23.90 | +0.96 | +4.22% | 1 | 36 | 47.24% |
© 2023 Yahoo. All rights reserved.