Options Chain for SEALED AIR CORP NEW COM (SEE) - $31.74 as of 4/29/2024 2:14:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.10 | 16.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 20.00 | 11.60 | 13.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 22.50 | 8.30 | 10.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 25.00 | 6.60 | 8.70 | 6.61 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.99 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 27.50 | 4.30 | 4.80 | % | 0 | 0 | 0.52 | 0.92 | 0.04 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 2.25 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 453 | 0.42 | 0.75 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 32.50 | 0.85 | 1.00 | 0.93 | -0.12 | -11.43% | 25 | 1,111 | 0.43 | 0.44 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 35.00 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 4 | 318 | 0.41 | 0.18 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 37.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,764 | 0.45 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1,144 | 1.06 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 86 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.01 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 27.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.08 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 30.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 200 | 0.45 | -0.25 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 32.50 | 1.55 | 1.70 | 1.63 | +0.11 | +7.24% | 1,021 | 1,076 | 0.44 | -0.56 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 35.00 | 3.40 | 3.60 | 3.44 | +0.24 | +7.50% | 150 | 764 | 0.51 | -0.82 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 37.50 | 5.70 | 6.30 | 6.24 | 0.00 | 0.00% | 0 | 67 | 0.66 | -0.95 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 40.00 | 8.20 | 10.30 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 42.50 | 10.60 | 11.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 45.00 | 13.10 | 15.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 47.50 | 15.40 | 16.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 18.10 | 20.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 21.40 | 25.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |