Options Chain for SEALED AIR CORP NEW COM (SEE) - $31.36 as of 4/26/2024 3:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 16.10 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 20.00 | 10.10 | 14.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 22.50 | 7.40 | 11.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 5.40 | 8.70 | 6.61 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 27.50 | 4.30 | 4.60 | % | 0 | 0 | 1.20 | 0.91 | 0.04 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 2.35 | 2.45 | 2.50 | +0.40 | +19.05% | 6 | 453 | 0.44 | 0.73 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 32.50 | 0.95 | 1.05 | 1.05 | +0.32 | +43.84% | 24 | 1,088 | 0.43 | 0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 88 | 266 | 0.43 | 0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 1 | 1,764 | 0.44 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1,144 | 0.98 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 42.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 86 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.02 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 27.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.46 | -0.09 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 30.00 | 0.55 | 0.65 | 0.55 | -0.10 | -15.39% | 66 | 135 | 0.44 | -0.27 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 32.50 | 1.65 | 1.75 | 1.52 | -0.48 | -24.00% | 1 | 1,076 | 0.43 | -0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 3.40 | 5.70 | 3.20 | -0.68 | -17.53% | 5 | 764 | 0.49 | -0.81 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 4.00 | 7.60 | 6.24 | 0.00 | 0.00% | 0 | 67 | 1.28 | -0.94 | 0.04 | -0.01 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 7.00 | 10.10 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 9.60 | 12.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 45.00 | 11.00 | 14.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 47.50 | 13.50 | 18.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 18.10 | 20.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 22.50 | 24.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |