SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609C00080000 | 2023-06-01 10:26AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 18 | 117.97% |
| SE230616C00080000 | 2023-06-05 9:41AM EDT | 2023-06-16 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 17 | 4,826 | 76.17% |
| SE230623C00080000 | 2023-06-02 9:30AM EDT | 2023-06-23 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 100 | 70.51% |
| SE230630C00080000 | 2023-06-01 10:12AM EDT | 2023-06-30 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 131 | 61.91% |
| SE230721C00080000 | 2023-06-05 3:38PM EDT | 2023-07-21 | 0.27 | 0.24 | 0.31 | -0.06 | -18.18% | 14 | 642 | 52.93% |
| SE230818C00080000 | 2023-06-05 2:50PM EDT | 2023-08-18 | 0.90 | 0.90 | 0.96 | -0.20 | -18.18% | 444 | 3,542 | 56.20% |
| SE231117C00080000 | 2023-06-05 2:33PM EDT | 2023-11-17 | 2.70 | 2.65 | 2.87 | -0.40 | -12.90% | 36 | 572 | 54.54% |
| SE240119C00080000 | 2023-06-05 2:55PM EDT | 2024-01-19 | 3.91 | 3.90 | 4.05 | -0.54 | -12.13% | 17 | 4,911 | 54.21% |
| SE240621C00080000 | 2023-06-05 2:45PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.40 | -0.70 | -9.09% | 10 | 606 | 56.27% |
| SE250117C00080000 | 2023-06-05 1:32PM EDT | 2025-01-17 | 10.90 | 10.65 | 11.15 | -0.55 | -4.80% | 13 | 8,258 | 57.88% |
| SE251219C00080000 | 2023-06-01 9:30AM EDT | 2025-12-19 | 15.00 | 16.00 | 16.50 | 0.00 | - | 2 | 427 | 60.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00080000 | 2023-05-26 11:31AM EDT | 2023-06-09 | 18.90 | 21.20 | 21.50 | 0.00 | - | 1 | 0 | 135.16% |
| SE230616P00080000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 20.35 | 21.25 | 21.65 | -0.15 | -0.73% | 1 | 278 | 78.91% |
| SE230623P00080000 | 2023-05-17 3:50PM EDT | 2023-06-23 | 8.70 | 21.15 | 21.55 | 0.00 | - | 8 | 0 | 74.22% |
| SE230630P00080000 | 2023-05-24 2:54PM EDT | 2023-06-30 | 17.08 | 21.20 | 21.70 | 0.00 | - | 1 | 0 | 53.52% |
| SE230721P00080000 | 2023-06-01 11:15AM EDT | 2023-07-21 | 21.70 | 20.90 | 21.55 | 0.00 | - | 1 | 9 | 47.27% |
| SE230818P00080000 | 2023-06-05 9:44AM EDT | 2023-08-18 | 20.65 | 21.45 | 21.85 | -0.35 | -1.67% | 1 | 2,759 | 46.68% |
| SE231117P00080000 | 2023-06-01 10:10AM EDT | 2023-11-17 | 23.92 | 22.60 | 22.90 | 0.00 | - | 2 | 626 | 43.75% |
| SE240119P00080000 | 2023-05-26 9:58AM EDT | 2024-01-19 | 22.40 | 23.25 | 23.60 | 0.00 | - | 1 | 7,349 | 42.58% |
| SE240621P00080000 | 2023-05-23 12:30PM EDT | 2024-06-21 | 21.45 | 25.20 | 25.60 | 0.00 | - | 10 | 175 | 43.02% |
| SE250117P00080000 | 2023-06-05 2:08PM EDT | 2025-01-17 | 27.55 | 27.25 | 27.65 | -0.35 | -1.25% | 51 | 4,237 | 42.04% |
| SE251219P00080000 | 2023-05-24 9:30AM EDT | 2025-12-19 | 29.00 | 30.10 | 31.40 | 0.00 | - | 1 | 6 | 43.87% |
© 2023 Yahoo. All rights reserved.