Options Chain for SEALED AIR CORP NEW COM (SEE) - $34.25 as of 9/6/2024 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 18.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 13.70 | 15.80 | 14.67 | 0.00 | 0.00% | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 11.20 | 11.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 7.60 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 5.00 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 33 | 0.76 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 3.70 | 6.00 | 3.85 | 0.00 | 0.00% | 0 | 438 | 0.81 | 0.97 | 0.04 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 1.00 | 1.60 | 2.06 | 0.00 | 0.00% | 0 | 699 | 0.17 | 0.75 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | -0.14 | -35.90% | 1 | 591 | 0.26 | 0.24 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.47 | 0.02 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 878 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 360 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.37 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 42 | 1.53 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 921 | 0.40 | -0.03 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 368 | 0.31 | -0.25 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 1.40 | 1.70 | 1.22 | 0.00 | 0.00% | 0 | 385 | 0.35 | -0.76 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 3.70 | 4.60 | 3.44 | 0.00 | 0.00% | 0 | 220 | 0.50 | -0.98 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 5.90 | 6.50 | 6.20 | -0.20 | -3.13% | 1 | 303 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 6.80 | 9.00 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 11.20 | 11.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 13.70 | 14.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 14.60 | 18.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 21.00 | 23.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |