SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00090000 | 2023-05-23 3:22PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 495 | 137.50% |
| SE230609C00090000 | 2023-05-19 10:18AM EDT | 2023-06-09 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 28 | 114.84% |
| SE230616C00090000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 350 | 3,207 | 77.34% |
| SE230623C00090000 | 2023-05-30 1:53PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.08 | -0.12 | -85.71% | 100 | 128 | 69.53% |
| SE230630C00090000 | 2023-05-23 3:35PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.23 | 0.00 | - | 51 | 57 | 71.09% |
| SE230721C00090000 | 2023-05-30 1:07PM EDT | 2023-07-21 | 0.14 | 0.08 | 0.17 | -0.04 | -22.22% | 2 | 132 | 55.86% |
| SE230818C00090000 | 2023-05-30 3:48PM EDT | 2023-08-18 | 0.44 | 0.38 | 0.50 | -0.09 | -16.98% | 110 | 2,698 | 56.74% |
| SE231117C00090000 | 2023-05-26 12:56PM EDT | 2023-11-17 | 2.04 | 1.52 | 1.75 | 0.00 | - | 12 | 997 | 54.11% |
| SE240119C00090000 | 2023-05-30 10:48AM EDT | 2024-01-19 | 2.61 | 2.43 | 2.61 | -0.39 | -13.00% | 8 | 1,511 | 53.24% |
| SE240621C00090000 | 2023-05-30 11:28AM EDT | 2024-06-21 | 5.36 | 4.95 | 5.45 | -0.64 | -10.67% | 3 | 47 | 54.88% |
| SE250117C00090000 | 2023-05-30 1:27PM EDT | 2025-01-17 | 8.50 | 8.20 | 8.80 | -1.50 | -15.00% | 1 | 260 | 55.98% |
| SE251219C00090000 | 2023-05-30 11:47AM EDT | 2025-12-19 | 14.00 | 12.90 | 14.80 | -0.95 | -6.35% | 1 | 23 | 59.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00090000 | 2023-05-22 10:11AM EDT | 2023-06-02 | 20.15 | 31.20 | 31.70 | 0.00 | - | 1 | 0 | 159.38% |
| SE230609P00090000 | 2023-05-19 11:12AM EDT | 2023-06-09 | 19.00 | 31.20 | 31.90 | 0.00 | - | 1 | 0 | 121.88% |
| SE230616P00090000 | 2023-05-30 9:40AM EDT | 2023-06-16 | 31.70 | 31.25 | 31.80 | +2.29 | +7.79% | 70 | 50 | 92.19% |
| SE230623P00090000 | 2023-05-17 3:29PM EDT | 2023-06-23 | 17.60 | 31.10 | 32.05 | 0.00 | - | 4 | 2 | 83.40% |
| SE230818P00090000 | 2023-05-23 10:05AM EDT | 2023-08-18 | 23.92 | 31.05 | 31.80 | 0.00 | - | 13 | 791 | 54.79% |
| SE231117P00090000 | 2023-05-30 10:11AM EDT | 2023-11-17 | 31.48 | 31.45 | 32.20 | +6.31 | +25.07% | 13 | 872 | 44.21% |
| SE240119P00090000 | 2023-05-16 9:49AM EDT | 2024-01-19 | 19.30 | 31.95 | 32.35 | 0.00 | - | 5 | 1,480 | 39.53% |
| SE240621P00090000 | 2023-05-11 3:41PM EDT | 2024-06-21 | 19.40 | 33.05 | 33.75 | 0.00 | - | 14 | 19 | 40.28% |
| SE250117P00090000 | 2023-05-24 10:50AM EDT | 2025-01-17 | 32.54 | 34.65 | 35.55 | 0.00 | - | 1 | 333 | 40.14% |
| SE251219P00090000 | 2023-05-24 10:32AM EDT | 2025-12-19 | 35.31 | 37.05 | 39.15 | 0.00 | - | 1 | 16 | 42.71% |
© 2023 Yahoo. All rights reserved.