SE - Sea Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609C00045000 | 2023-06-02 2:25PM EDT | 45.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230609C00047000 | 2023-05-31 12:52PM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00049000 | 2023-05-31 2:18PM EDT | 49.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00051000 | 2023-06-01 11:23AM EDT | 51.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00052000 | 2023-06-01 11:22AM EDT | 52.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00053000 | 2023-06-02 10:35AM EDT | 53.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609C00054000 | 2023-06-05 9:52AM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609C00055000 | 2023-06-02 3:20PM EDT | 55.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230609C00056000 | 2023-06-02 10:20AM EDT | 56.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609C00057000 | 2023-06-05 3:16PM EDT | 57.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SE230609C00058000 | 2023-06-05 2:48PM EDT | 58.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SE230609C00059000 | 2023-06-05 3:44PM EDT | 59.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
| SE230609C00060000 | 2023-06-05 3:43PM EDT | 60.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
| SE230609C00061000 | 2023-06-05 3:25PM EDT | 61.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| SE230609C00062000 | 2023-06-05 3:57PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,903 | 0 | 12.50% |
| SE230609C00063000 | 2023-06-05 3:40PM EDT | 63.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SE230609C00064000 | 2023-06-05 3:38PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| SE230609C00065000 | 2023-06-05 3:35PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| SE230609C00066000 | 2023-06-05 12:59PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SE230609C00067000 | 2023-06-05 11:28AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SE230609C00068000 | 2023-06-05 12:45PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SE230609C00069000 | 2023-06-05 3:46PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00070000 | 2023-06-05 12:20PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE230609C00071000 | 2023-06-05 1:00PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230609C00072000 | 2023-06-05 2:52PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SE230609C00073000 | 2023-06-05 10:29AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00074000 | 2023-06-05 1:00PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00075000 | 2023-06-05 3:16PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230609C00076000 | 2023-06-05 10:59AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230609C00077000 | 2023-06-05 11:11AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00078000 | 2023-05-25 12:39PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00079000 | 2023-06-05 10:12AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00080000 | 2023-06-01 10:26AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230609C00081000 | 2023-06-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230609C00082000 | 2023-05-30 10:52AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00083000 | 2023-06-02 9:48AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00084000 | 2023-06-01 11:01AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230609C00085000 | 2023-05-16 11:55AM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE230609C00086000 | 2023-05-22 2:25PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00087000 | 2023-05-18 9:32AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00088000 | 2023-06-02 11:43AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00089000 | 2023-05-26 10:03AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230609C00090000 | 2023-06-02 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE230609C00091000 | 2023-06-05 10:26AM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00092000 | 2023-05-19 9:40AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00093000 | 2023-05-19 11:00AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00095000 | 2023-05-22 11:26AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE230609C00096000 | 2023-05-15 2:46PM EDT | 96.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609C00100000 | 2023-05-26 10:08AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00105000 | 2023-06-01 12:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SE230609C00110000 | 2023-05-16 10:59AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230609C00115000 | 2023-05-15 10:20AM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609C00120000 | 2023-05-15 3:58PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00045000 | 2023-05-30 10:31AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609P00048000 | 2023-05-30 10:01AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609P00049000 | 2023-06-05 1:35PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SE230609P00049500 | 2023-06-05 1:31PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230609P00050000 | 2023-06-05 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SE230609P00051000 | 2023-06-02 3:47PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE230609P00052000 | 2023-06-05 1:49PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230609P00053000 | 2023-06-05 3:20PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SE230609P00054000 | 2023-06-05 1:51PM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SE230609P00055000 | 2023-06-05 2:50PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SE230609P00056000 | 2023-06-05 3:46PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| SE230609P00057000 | 2023-06-05 3:53PM EDT | 57.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| SE230609P00058000 | 2023-06-05 3:59PM EDT | 58.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| SE230609P00059000 | 2023-06-05 2:39PM EDT | 59.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SE230609P00060000 | 2023-06-05 3:53PM EDT | 60.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SE230609P00061000 | 2023-06-05 11:07AM EDT | 61.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE230609P00062000 | 2023-06-05 11:20AM EDT | 62.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SE230609P00063000 | 2023-06-01 10:09AM EDT | 63.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230609P00064000 | 2023-06-05 10:16AM EDT | 64.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE230609P00065000 | 2023-06-05 1:02PM EDT | 65.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE230609P00066000 | 2023-06-01 12:11PM EDT | 66.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230609P00067000 | 2023-06-05 10:07AM EDT | 67.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00068000 | 2023-06-05 10:38AM EDT | 68.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SE230609P00069000 | 2023-06-05 11:49AM EDT | 69.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609P00070000 | 2023-06-02 3:53PM EDT | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE230609P00071000 | 2023-06-02 11:19AM EDT | 71.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230609P00072000 | 2023-06-05 9:40AM EDT | 72.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00073000 | 2023-06-01 12:12PM EDT | 73.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230609P00074000 | 2023-06-02 10:05AM EDT | 74.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00075000 | 2023-05-30 10:51AM EDT | 75.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00076000 | 2023-05-30 1:58PM EDT | 76.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230609P00077000 | 2023-05-30 1:58PM EDT | 77.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230609P00078000 | 2023-05-23 3:32PM EDT | 78.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE230609P00079000 | 2023-06-01 10:09AM EDT | 79.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609P00080000 | 2023-05-26 11:31AM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00081000 | 2023-05-23 10:06AM EDT | 81.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00082000 | 2023-06-01 10:10AM EDT | 82.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609P00083000 | 2023-05-25 9:44AM EDT | 83.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00084000 | 2023-06-05 12:49PM EDT | 84.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00086000 | 2023-05-16 11:24AM EDT | 86.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230609P00087000 | 2023-05-17 9:38AM EDT | 87.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00088000 | 2023-05-16 9:40AM EDT | 88.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00090000 | 2023-05-19 11:12AM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00097000 | 2023-05-16 12:56PM EDT | 97.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.