SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00095000 | 2023-05-22 9:44AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 323.24% |
| SE230609C00095000 | 2023-05-22 11:26AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.07 | 0.00 | - | 40 | 74 | 124.22% |
| SE230616C00095000 | 2023-05-25 2:40PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 2,069 | 91.41% |
| SE230623C00095000 | 2023-05-22 9:59AM EDT | 2023-06-23 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 87 | 85.55% |
| SE230630C00095000 | 2023-05-25 11:25AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 76.17% |
| SE230721C00095000 | 2023-05-31 12:13PM EDT | 2023-07-21 | 0.09 | 0.05 | 0.12 | -0.15 | -62.50% | 7 | 24 | 60.94% |
| SE230818C00095000 | 2023-05-31 2:15PM EDT | 2023-08-18 | 0.26 | 0.25 | 0.35 | -0.03 | -10.34% | 11 | 2,116 | 60.06% |
| SE231117C00095000 | 2023-05-30 3:58PM EDT | 2023-11-17 | 1.24 | 1.05 | 1.14 | 0.00 | - | 44 | 1,318 | 54.27% |
| SE240119C00095000 | 2023-05-31 3:58PM EDT | 2024-01-19 | 1.85 | 1.81 | 1.91 | -0.17 | -8.42% | 4 | 2,099 | 53.70% |
| SE240621C00095000 | 2023-05-31 10:37AM EDT | 2024-06-21 | 4.15 | 3.90 | 4.15 | -0.40 | -8.79% | 7 | 342 | 54.13% |
| SE250117C00095000 | 2023-05-31 9:30AM EDT | 2025-01-17 | 7.40 | 6.85 | 7.25 | -0.20 | -2.63% | 10 | 167 | 55.23% |
| SE251219C00095000 | 2023-05-26 10:13AM EDT | 2025-12-19 | 14.25 | 11.65 | 12.85 | 0.00 | - | 1 | 42 | 58.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00095000 | 2023-05-26 10:43AM EDT | 2023-06-02 | 33.75 | 37.00 | 37.85 | 0.00 | - | 1 | 0 | 302.34% |
| SE230616P00095000 | 2023-05-19 9:56AM EDT | 2023-06-16 | 24.25 | 37.25 | 37.75 | 0.00 | - | 23 | 0 | 117.19% |
| SE230623P00095000 | 2023-05-10 3:34PM EDT | 2023-06-23 | 12.10 | 36.65 | 37.95 | 0.00 | - | - | 0 | 113.48% |
| SE230630P00095000 | 2023-05-12 11:33AM EDT | 2023-06-30 | 13.35 | 36.85 | 37.95 | 0.00 | - | - | 0 | 99.80% |
| SE230721P00095000 | 2023-05-19 9:54AM EDT | 2023-07-21 | 24.50 | 37.40 | 37.85 | 0.00 | - | 2 | 0 | 54.69% |
| SE230818P00095000 | 2023-05-26 9:57AM EDT | 2023-08-18 | 34.66 | 37.10 | 37.90 | 0.00 | - | 1 | 1 | 60.45% |
| SE231117P00095000 | 2023-05-19 3:53PM EDT | 2023-11-17 | 26.90 | 37.25 | 38.20 | 0.00 | - | 1 | 93 | 47.36% |
| SE240119P00095000 | 2023-05-30 3:46PM EDT | 2024-01-19 | 36.84 | 37.60 | 38.10 | 0.00 | - | 148 | 3,474 | 39.01% |
| SE240621P00095000 | 2023-05-30 11:17AM EDT | 2024-06-21 | 36.95 | 38.30 | 39.05 | 0.00 | - | 1 | 1 | 38.97% |
| SE250117P00095000 | 2023-05-23 11:12AM EDT | 2025-01-17 | 34.30 | 39.65 | 40.35 | 0.00 | - | 2 | 220 | 38.14% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 2025-12-19 | 39.21 | 40.25 | 43.45 | 0.00 | - | 1 | 0 | 40.74% |
© 2023 Yahoo. All rights reserved.