SE - Sea Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00025000 | 2023-01-20 11:14AM EDT | 25.00 | 41.80 | 40.20 | 41.35 | 0.00 | - | 2 | 4 | 619.73% |
| SE230616C00030000 | 2023-01-20 11:29AM EDT | 30.00 | 37.65 | 35.50 | 36.50 | 0.00 | - | 1 | 12 | 523.39% |
| SE230616C00035000 | 2023-02-13 3:49PM EDT | 35.00 | 31.00 | 40.45 | 41.25 | 0.00 | - | 2 | 23 | 779.88% |
| SE230616C00040000 | 2023-05-25 12:42PM EDT | 40.00 | 20.95 | 18.50 | 18.90 | 0.00 | - | 1 | 37 | 96.09% |
| SE230616C00045000 | 2023-05-16 11:48AM EDT | 45.00 | 29.60 | 13.60 | 13.95 | 0.00 | - | 1 | 228 | 76.95% |
| SE230616C00050000 | 2023-05-30 12:46PM EDT | 50.00 | 9.25 | 8.85 | 9.15 | -3.70 | -28.57% | 1 | 349 | 62.40% |
| SE230616C00051000 | 2023-05-26 2:18PM EDT | 51.00 | 10.00 | 7.90 | 8.25 | 0.00 | - | 4 | 2 | 59.57% |
| SE230616C00052000 | 2023-05-26 3:58PM EDT | 52.00 | 8.77 | 7.10 | 7.35 | 0.00 | - | 2 | 4 | 58.79% |
| SE230616C00055000 | 2023-05-26 1:44PM EDT | 55.00 | 6.67 | 4.70 | 4.90 | 0.00 | - | 2 | 315 | 54.05% |
| SE230616C00058000 | 2023-05-30 11:45AM EDT | 58.00 | 2.79 | 2.82 | 2.91 | -2.01 | -41.87% | 19 | 5 | 51.22% |
| SE230616C00059000 | 2023-05-30 3:28PM EDT | 59.00 | 2.30 | 2.33 | 2.40 | -1.10 | -32.35% | 163 | 24 | 50.88% |
| SE230616C00060000 | 2023-05-30 3:36PM EDT | 60.00 | 1.98 | 1.88 | 1.97 | -0.80 | -28.78% | 233 | 1,462 | 50.51% |
| SE230616C00061000 | 2023-05-30 2:50PM EDT | 61.00 | 1.49 | 1.53 | 1.60 | -0.89 | -37.39% | 41 | 95 | 50.59% |
| SE230616C00062000 | 2023-05-30 3:54PM EDT | 62.00 | 1.33 | 1.20 | 1.30 | -0.73 | -35.44% | 23 | 89 | 50.42% |
| SE230616C00063000 | 2023-05-30 11:08AM EDT | 63.00 | 1.19 | 0.92 | 1.06 | -0.65 | -35.33% | 35 | 180 | 50.34% |
| SE230616C00064000 | 2023-05-30 3:33PM EDT | 64.00 | 0.77 | 0.78 | 0.87 | -0.53 | -40.77% | 29 | 271 | 51.61% |
| SE230616C00065000 | 2023-05-30 3:54PM EDT | 65.00 | 0.64 | 0.60 | 0.67 | -0.35 | -35.35% | 312 | 1,955 | 51.27% |
| SE230616C00066000 | 2023-05-30 3:10PM EDT | 66.00 | 0.47 | 0.45 | 0.55 | -0.40 | -45.98% | 19 | 352 | 51.56% |
| SE230616C00067000 | 2023-05-30 1:54PM EDT | 67.00 | 0.41 | 0.38 | 0.45 | -0.37 | -47.44% | 27 | 241 | 52.73% |
| SE230616C00068000 | 2023-05-30 11:46AM EDT | 68.00 | 0.35 | 0.29 | 0.38 | -0.31 | -46.97% | 38 | 102 | 53.42% |
| SE230616C00069000 | 2023-05-30 10:08AM EDT | 69.00 | 0.27 | 0.24 | 0.31 | -0.26 | -49.06% | 50 | 99 | 54.39% |
| SE230616C00070000 | 2023-05-30 3:59PM EDT | 70.00 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 342 | 8,402 | 54.69% |
| SE230616C00071000 | 2023-05-30 10:29AM EDT | 71.00 | 0.18 | 0.17 | 0.24 | -0.20 | -52.63% | 1 | 70 | 57.32% |
| SE230616C00072000 | 2023-05-30 3:58PM EDT | 72.00 | 0.17 | 0.13 | 0.17 | -0.13 | -43.33% | 9 | 955 | 56.74% |
| SE230616C00073000 | 2023-05-26 3:38PM EDT | 73.00 | 0.21 | 0.11 | 0.22 | 0.00 | - | 1 | 47 | 60.74% |
| SE230616C00074000 | 2023-05-25 3:52PM EDT | 74.00 | 0.21 | 0.09 | 0.27 | 0.00 | - | - | 9 | 64.84% |
| SE230616C00075000 | 2023-05-30 3:26PM EDT | 75.00 | 0.09 | 0.09 | 0.14 | -0.08 | -47.06% | 11 | 3,055 | 62.31% |
| SE230616C00076000 | 2023-05-30 11:44AM EDT | 76.00 | 0.08 | 0.07 | 0.13 | -0.06 | -42.86% | 5 | 21 | 63.48% |
| SE230616C00077000 | 2023-05-30 1:41PM EDT | 77.00 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 5 | 7 | 64.26% |
| SE230616C00078000 | 2023-05-25 10:51AM EDT | 78.00 | 0.15 | 0.04 | 0.08 | 0.00 | - | - | 13 | 63.28% |
| SE230616C00079000 | 2023-05-26 12:12PM EDT | 79.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 5 | 14 | 64.84% |
| SE230616C00080000 | 2023-05-30 3:51PM EDT | 80.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 157 | 4,814 | 67.97% |
| SE230616C00081000 | 2023-05-25 12:39PM EDT | 81.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | - | 16 | 70.31% |
| SE230616C00082000 | 2023-05-25 1:13PM EDT | 82.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | - | 11 | 72.27% |
| SE230616C00083000 | 2023-05-25 10:51AM EDT | 83.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | - | 20 | 72.66% |
| SE230616C00085000 | 2023-05-30 3:56PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 50 | 5,337 | 73.44% |
| SE230616C00090000 | 2023-05-30 3:51PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 350 | 3,207 | 79.69% |
| SE230616C00095000 | 2023-05-25 2:40PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 2,069 | 85.94% |
| SE230616C00100000 | 2023-05-30 11:18AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 5,787 | 90.63% |
| SE230616C00105000 | 2023-05-30 11:18AM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 2,303 | 101.56% |
| SE230616C00110000 | 2023-05-30 12:02PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,873 | 93.75% |
| SE230616C00115000 | 2023-05-25 12:35PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,341 | 111.72% |
| SE230616C00120000 | 2023-05-30 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 2 | 1,076 | 117.19% |
| SE230616C00125000 | 2023-05-17 9:34AM EDT | 125.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1,475 | 123.44% |
| SE230616C00130000 | 2023-05-30 2:34PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,026 | 129.69% |
| SE230616C00135000 | 2023-04-18 10:12AM EDT | 135.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 878 | 159.38% |
| SE230616C00140000 | 2023-05-30 12:08PM EDT | 140.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 1 | 317 | 163.67% |
| SE230616C00145000 | 2023-03-24 9:40AM EDT | 145.00 | 0.36 | 0.01 | 0.11 | 0.00 | - | 1 | 288 | 166.41% |
| SE230616C00150000 | 2023-05-16 9:31AM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 982 | 175.78% |
| SE230616C00155000 | 2023-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 11 | 229 | 153.13% |
| SE230616C00160000 | 2023-05-11 1:27PM EDT | 160.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 60 | 187.11% |
| SE230616C00165000 | 2023-05-09 11:53AM EDT | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 153 | 192.19% |
| SE230616C00170000 | 2023-05-04 9:36AM EDT | 170.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 142 | 196.48% |
| SE230616C00175000 | 2023-02-10 10:33AM EDT | 175.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 88 | 209.77% |
| SE230616C00180000 | 2023-03-20 12:41PM EDT | 180.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 137 | 188.28% |
| SE230616C00185000 | 2023-03-20 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 32 | 189.06% |
| SE230616C00190000 | 2023-03-17 9:32AM EDT | 190.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 35 | 195.31% |
| SE230616C00195000 | 2023-02-02 10:49AM EDT | 195.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 2 | 32 | 227.34% |
| SE230616C00200000 | 2023-03-23 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 805 | 210.16% |
| SE230616C00210000 | 2023-05-05 9:48AM EDT | 210.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 272 | 228.13% |
| SE230616C00220000 | 2023-02-06 3:16PM EDT | 220.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 70 | 243.75% |
| SE230616C00230000 | 2023-04-12 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| SE230616C00240000 | 2022-08-01 3:11PM EDT | 240.00 | 0.60 | 0.14 | 0.52 | 0.00 | - | 2 | 8 | 293.95% |
| SE230616C00250000 | 2022-05-26 12:13PM EDT | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 352.93% |
| SE230616C00260000 | 2022-10-06 3:00PM EDT | 260.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 20 | 85 | 264.06% |
| SE230616C00270000 | 2023-03-30 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 252.34% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00025000 | 2023-03-20 11:44AM EDT | 25.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 740 | 160.94% |
| SE230616P00030000 | 2023-05-04 10:46AM EDT | 30.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 3 | 895 | 148.83% |
| SE230616P00035000 | 2023-05-30 2:10PM EDT | 35.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1,823 | 100.78% |
| SE230616P00040000 | 2023-05-26 10:30AM EDT | 40.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 3 | 3,019 | 94.14% |
| SE230616P00045000 | 2023-05-30 2:10PM EDT | 45.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 65 | 1,202 | 67.58% |
| SE230616P00050000 | 2023-05-30 3:56PM EDT | 50.00 | 0.31 | 0.29 | 0.33 | +0.04 | +14.81% | 25 | 1,024 | 56.93% |
| SE230616P00052000 | 2023-05-30 1:59PM EDT | 52.00 | 0.57 | 0.48 | 0.56 | +0.14 | +32.56% | 16 | 17 | 54.20% |
| SE230616P00055000 | 2023-05-30 3:57PM EDT | 55.00 | 1.07 | 1.06 | 1.10 | +0.23 | +27.38% | 89 | 2,882 | 50.44% |
| SE230616P00058000 | 2023-05-30 3:57PM EDT | 58.00 | 2.14 | 2.12 | 2.20 | +0.53 | +32.92% | 69 | 178 | 49.34% |
| SE230616P00059000 | 2023-05-30 12:11PM EDT | 59.00 | 2.66 | 2.60 | 2.69 | +1.14 | +75.00% | 2 | 499 | 48.83% |
| SE230616P00060000 | 2023-05-30 3:32PM EDT | 60.00 | 3.33 | 3.15 | 3.25 | +0.85 | +34.27% | 166 | 3,251 | 48.39% |
| SE230616P00061000 | 2023-05-30 2:48PM EDT | 61.00 | 3.95 | 3.80 | 3.95 | +1.10 | +38.60% | 10 | 119 | 49.63% |
| SE230616P00062000 | 2023-05-30 2:19PM EDT | 62.00 | 4.84 | 4.40 | 4.65 | +1.29 | +36.34% | 9 | 137 | 49.76% |
| SE230616P00063000 | 2023-05-30 2:25PM EDT | 63.00 | 5.47 | 5.15 | 5.45 | +1.51 | +38.13% | 7 | 107 | 51.07% |
| SE230616P00064000 | 2023-05-26 1:32PM EDT | 64.00 | 4.60 | 5.95 | 6.25 | 0.00 | - | 66 | 159 | 51.51% |
| SE230616P00065000 | 2023-05-30 2:28PM EDT | 65.00 | 7.06 | 6.75 | 7.10 | +1.98 | +38.98% | 62 | 3,029 | 52.30% |
| SE230616P00066000 | 2023-05-30 11:01AM EDT | 66.00 | 7.47 | 7.65 | 8.00 | +1.62 | +27.69% | 1 | 171 | 53.86% |
| SE230616P00067000 | 2023-05-25 11:28AM EDT | 67.00 | 8.37 | 8.55 | 8.85 | +1.82 | +27.79% | 2 | 161 | 52.93% |
| SE230616P00068000 | 2023-05-26 3:33PM EDT | 68.00 | 7.86 | 9.45 | 9.80 | 0.00 | - | 1 | 116 | 54.88% |
| SE230616P00069000 | 2023-05-26 12:31PM EDT | 69.00 | 8.68 | 10.40 | 10.75 | 0.00 | - | 2 | 107 | 56.45% |
| SE230616P00070000 | 2023-05-30 3:41PM EDT | 70.00 | 11.65 | 11.35 | 11.70 | +1.70 | +17.09% | 40 | 8,370 | 57.62% |
| SE230616P00071000 | 2023-05-26 10:18AM EDT | 71.00 | 10.05 | 12.30 | 12.85 | 0.00 | - | 1 | 16 | 53.32% |
| SE230616P00073000 | 2023-05-30 9:30AM EDT | 73.00 | 12.55 | 14.25 | 14.85 | +0.27 | +2.20% | 3 | 10 | 57.23% |
| SE230616P00074000 | 2023-05-26 12:31PM EDT | 74.00 | 13.40 | 15.25 | 15.80 | 0.00 | - | 2 | 4 | 57.62% |
| SE230616P00075000 | 2023-05-30 3:15PM EDT | 75.00 | 16.60 | 16.25 | 16.80 | +2.11 | +14.56% | 16 | 3,155 | 60.35% |
| SE230616P00077000 | 2023-05-30 1:58PM EDT | 77.00 | 18.70 | 18.25 | 18.80 | +2.50 | +15.43% | 6 | 1 | 65.43% |
| SE230616P00080000 | 2023-05-26 12:25PM EDT | 80.00 | 21.05 | 21.25 | 21.80 | +1.90 | +9.92% | 2 | 596 | 72.85% |
| SE230616P00082000 | 2023-05-23 10:14AM EDT | 82.00 | 15.74 | 23.20 | 23.85 | 0.00 | - | - | 0 | 77.54% |
| SE230616P00083000 | 2023-05-23 10:14AM EDT | 83.00 | 16.75 | 24.20 | 24.80 | 0.00 | - | - | 0 | 76.17% |
| SE230616P00085000 | 2023-05-30 3:29PM EDT | 85.00 | 26.70 | 26.25 | 26.80 | +2.15 | +8.76% | 500 | 512 | 84.38% |
| SE230616P00090000 | 2023-05-30 9:40AM EDT | 90.00 | 31.70 | 31.25 | 31.80 | +2.29 | +7.79% | 70 | 50 | 94.73% |
| SE230616P00095000 | 2023-05-19 9:56AM EDT | 95.00 | 24.25 | 36.25 | 36.80 | 0.00 | - | 23 | 0 | 104.49% |
| SE230616P00100000 | 2023-05-25 3:17PM EDT | 100.00 | 39.85 | 41.25 | 41.80 | 0.00 | - | 14 | 10 | 113.67% |
| SE230616P00105000 | 2023-05-15 10:13AM EDT | 105.00 | 19.50 | 46.20 | 46.80 | 0.00 | - | 3 | 0 | 117.19% |
| SE230616P00110000 | 2023-05-18 9:38AM EDT | 110.00 | 38.85 | 51.25 | 51.80 | 0.00 | - | 1 | 5 | 130.08% |
| SE230616P00115000 | 2023-05-30 1:14PM EDT | 115.00 | 56.70 | 56.25 | 56.80 | +1.95 | +3.56% | 58 | 24 | 137.50% |
| SE230616P00120000 | 2023-05-15 10:30AM EDT | 120.00 | 33.00 | 61.25 | 61.80 | 0.00 | - | 2 | 0 | 144.53% |
| SE230616P00125000 | 2023-05-25 3:15PM EDT | 125.00 | 66.70 | 66.25 | 66.80 | +2.10 | +3.25% | 50 | 55 | 151.56% |
| SE230616P00130000 | 2023-05-30 3:29PM EDT | 130.00 | 71.70 | 71.25 | 71.80 | +1.90 | +2.72% | 50 | 47 | 157.81% |
| SE230616P00135000 | 2022-08-29 2:09PM EDT | 135.00 | 73.55 | 79.90 | 80.80 | 0.00 | - | 5 | 2 | 338.67% |
| SE230616P00140000 | 2023-01-09 11:14AM EDT | 140.00 | 84.20 | 70.80 | 72.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00145000 | 2022-08-24 12:38PM EDT | 145.00 | 79.50 | 91.40 | 92.60 | 0.00 | - | 6 | 0 | 397.61% |
| SE230616P00150000 | 2023-04-11 10:49AM EDT | 150.00 | 67.77 | 62.95 | 63.55 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00155000 | 2023-05-30 3:29PM EDT | 155.00 | 96.70 | 96.20 | 96.80 | +1.85 | +1.95% | 50 | 33 | 179.69% |
| SE230616P00160000 | 2023-05-30 3:29PM EDT | 160.00 | 101.70 | 101.20 | 101.80 | +1.90 | +1.90% | 50 | 30 | 184.38% |
| SE230616P00165000 | 2023-05-30 3:29PM EDT | 165.00 | 106.70 | 106.20 | 106.80 | +1.90 | +1.81% | 50 | 31 | 189.06% |
| SE230616P00170000 | 2023-05-24 2:55PM EDT | 170.00 | 106.70 | 111.20 | 111.80 | 0.00 | - | 37 | 10 | 193.75% |
| SE230616P00175000 | 2022-07-14 12:36PM EDT | 175.00 | 107.00 | 87.15 | 88.20 | 0.00 | - | 1 | 18 | 0.00% |
| SE230616P00180000 | 2023-03-22 3:43PM EDT | 180.00 | 101.02 | 100.70 | 101.20 | 0.00 | - | 3 | 3 | 0.00% |
| SE230616P00185000 | 2023-03-22 3:43PM EDT | 185.00 | 106.04 | 105.70 | 106.10 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00190000 | 2022-08-19 9:41AM EDT | 190.00 | 121.30 | 130.45 | 131.55 | 0.00 | - | 1 | 0 | 223.83% |
| SE230616P00195000 | 2022-05-16 1:07PM EDT | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00200000 | 2023-05-23 3:02PM EDT | 200.00 | 135.40 | 141.20 | 141.80 | 0.00 | - | 1 | 0 | 217.97% |
| SE230616P00210000 | 2022-06-16 9:30AM EDT | 210.00 | 140.19 | 140.10 | 141.85 | 0.00 | - | 1 | 1 | 0.00% |
| SE230616P00220000 | 2022-05-09 10:51AM EDT | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-08-08 3:15PM EDT | 230.00 | 144.60 | 170.45 | 171.55 | 0.00 | - | 2 | 0 | 253.13% |
| SE230616P00240000 | 2022-08-04 12:49PM EDT | 240.00 | 153.80 | 179.35 | 180.80 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00250000 | 2022-04-21 11:11AM EDT | 250.00 | 155.12 | 169.40 | 171.45 | 0.00 | - | 2 | 5 | 0.00% |
| SE230616P00260000 | 2023-01-03 10:59AM EDT | 260.00 | 206.38 | 187.45 | 189.60 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00270000 | 2022-05-02 9:59AM EDT | 270.00 | 183.00 | 189.10 | 191.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.