Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SES – Secure Energy Services Inc.

Last update: March 28, 2024 at 11:47 a.m.   (Real-time)

  • Last price: 11.230
  • Net change: -0.060
  • Bid price: 11.230
  • Ask price: 11.240
  • 30-day historical volatility: 16.52%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 623
Volume: 0
Open interest: 2,716
Volume: 0
April 19, 2024 5.20 5.35 5.35 0 0 0 6.00 0 0.03 0.03 0 0 0
April 19, 2024 4.70 4.85 4.85 0 0 0 6.50 0 0.03 0.03 0 0 0
April 19, 2024 4.45 4.60 4.60 0 0 0 6.75 0 0.03 0.03 0 0 0
April 19, 2024 4.20 4.35 4.35 0 0 0 7.00 0 0.04 0.03 0 0 0
April 19, 2024 3.95 4.10 0 0 0 0 7.25 0 0.04 0 0 0 0
April 19, 2024 3.70 3.85 3.85 0 0 0 7.50 0 0.04 0.03 0 50 0
April 19, 2024 3.45 3.60 3.60 0 0 0 7.75 0 0.04 0.04 0 0 0
April 19, 2024 3.20 3.35 3.40 0 0 0 8.00 0 0.04 0.04 0 0 0
April 19, 2024 2.95 3.10 3.15 0 0 0 8.25 0 0.04 0.04 0 0 0
April 19, 2024 2.70 2.85 2.90 0 0 0 8.50 0 0.04 0.04 0 0 0
April 19, 2024 2.45 2.60 2.65 0 0 0 8.75 0 0.05 0.04 0 0 0
April 19, 2024 2.20 2.35 2.40 0 0 0 9.00 0 0.05 0.05 0 0 0
April 19, 2024 1.95 2.10 2.15 0 0 0 9.25 0 0.05 0.05 0 2,500 0
April 19, 2024 1.70 1.85 1.90 0 0 0 9.50 0.01 0.06 0.06 0 0 0
April 19, 2024 1.50 1.65 1.65 0 0 0 9.75 0.01 0.06 0.06 0 0 0
April 19, 2024 1.20 1.40 1.40 0 5 0 10.00 0.02 0.07 0.07 0 0 0
April 19, 2024 0.75 0.90 0.90 0 5 0 10.50 0.05 0.10 0.10 0 0 0
April 19, 2024 0.35 0.49 0.44 0 10 0 11.00 0.14 0.19 0.21 0 3 0
April 19, 2024 0.14 0.20 0.17 0 0 0 11.50 0.39 0.44 0.48 0 0 0
April 19, 2024 0.06 0.10 0.10 0 0 0 12.00 0.75 0.90 0.95 0 0 0
April 19, 2024 0.02 0.07 0.06 0 0 0 12.50 1.20 1.35 1.40 0 0 0
April 19, 2024 0 0.05 0 0 0 0 13.00 1.70 1.85 0 0 0 0
April 19, 2024 0 0.04 0.03 0 0 0 14.00 2.70 2.85 2.90 0 0 0
May 17, 2024 4.70 4.90 4.85 0 0 0 6.50 0 0.04 0.04 0 0 0
May 17, 2024 4.20 4.40 4.35 0 0 0 7.00 0 0.04 0.05 0 0 0
May 17, 2024 3.95 4.15 0 0 0 0 7.25 0 0.05 0 0 0 0
May 17, 2024 3.70 3.90 3.85 0 0 0 7.50 0 0.05 0.05 0 0 0
May 17, 2024 3.50 3.65 3.60 0 0 0 7.75 0.01 0.06 0.06 0 0 0
May 17, 2024 3.25 3.40 3.40 0 0 0 8.00 0.01 0.06 0.06 0 0 0
May 17, 2024 3.00 3.15 3.15 0 0 0 8.25 0.02 0.06 0.07 0 0 0
May 17, 2024 2.75 2.90 2.90 0 0 0 8.50 0.02 0.07 0.07 0 0 0
May 17, 2024 2.55 2.70 2.65 0 0 0 8.75 0.03 0.08 0.08 0 0 0
May 17, 2024 2.30 2.45 2.40 0 0 0 9.00 0.03 0.08 0.09 0 0 0
May 17, 2024 2.05 2.20 2.15 0 3 0 9.25 0.04 0.09 0.09 0 12 0
May 17, 2024 1.80 1.95 1.95 0 0 0 9.50 0.05 0.10 0.11 0 0 0
May 17, 2024 1.55 1.75 1.70 0 0 0 9.75 0.07 0.11 0.11 0 0 0
May 17, 2024 1.35 1.50 1.45 0 70 0 10.00 0.09 0.12 0.13 0 0 0
May 17, 2024 0.90 1.05 1.05 0 0 0 10.50 0.14 0.18 0.19 0 0 0
May 17, 2024 0.55 0.65 0.65 0 3 0 11.00 0.25 0.30 0.32 0 20 0
May 17, 2024 0.29 0.34 0.32 0 0 0 11.50 0.48 0.55 0.60 0 0 0
May 17, 2024 0.14 0.19 0.18 0 120 0 12.00 0.80 0.95 1.00 0 0 0
May 17, 2024 0.09 0.11 0.11 0 0 0 12.50 1.25 1.40 0 0 0 0
May 17, 2024 0.04 0.08 0.08 0 0 0 13.00 1.70 1.85 1.90 0 0 0
May 17, 2024 0.01 0.06 0.06 0 0 0 14.00 2.70 2.85 2.90 0 0 0
June 21, 2024 7.20 7.40 7.40 0 0 0 4.00 0.01 0.06 0.06 0 0 0
June 21, 2024 6.25 6.45 6.40 0 0 0 5.00 0.01 0.07 0.07 0 0 0
June 21, 2024 5.75 5.95 5.90 0 0 0 5.50 0.02 0.08 0.08 0 0 0
June 21, 2024 5.30 5.45 5.40 0 0 0 6.00 0.03 0.08 0.08 0 0 0
June 21, 2024 4.80 4.95 4.90 0 0 0 6.50 0.03 0.09 0.09 0 0 0
June 21, 2024 4.30 4.45 4.45 0 0 0 7.00 0.04 0.10 0.09 0 0 0
June 21, 2024 3.80 4.00 3.95 0 0 0 7.50 0.04 0.09 0.09 0 0 0
June 21, 2024 3.55 3.75 0 0 0 0 7.75 0.05 0.10 0 0 12 0
June 21, 2024 3.35 3.50 3.45 0 2 0 8.00 0.05 0.10 0.10 0 0 0
June 21, 2024 3.10 3.25 3.20 0 0 0 8.25 0.05 0.10 0.10 0 0 0
June 21, 2024 2.85 3.00 3.00 0 0 0 8.50 0.06 0.11 0.11 0 0 0
June 21, 2024 2.60 2.80 2.75 0 0 0 8.75 0.06 0.11 0.12 0 0 0
June 21, 2024 2.35 2.55 2.45 0 2 0 9.00 0.07 0.12 0.13 0 0 0
June 21, 2024 2.15 2.30 2.25 0 0 0 9.25 0.08 0.13 0.14 0 12 0
June 21, 2024 1.90 2.05 2.05 0 0 0 9.50 0.09 0.15 0.14 0 0 0
June 21, 2024 1.65 1.85 1.75 0 0 0 9.75 0.11 0.17 0.16 0 0 0
June 21, 2024 1.45 1.60 1.55 0 0 0 10.00 0.14 0.19 0.19 0 0 0
June 21, 2024 1.00 1.20 1.15 0 0 0 10.50 0.20 0.27 0.26 0 0 0
June 21, 2024 0.65 0.80 0.75 0 0 0 11.00 0.32 0.39 0.42 0 0 0
June 21, 2024 0.40 0.48 0.47 0 0 0 11.50 0.50 0.65 0.70 0 0 0
June 21, 2024 0.22 0.30 0.29 0 15 0 12.00 0.85 1.00 1.05 0 0 0
June 21, 2024 0.14 0.20 0 0 0 0 12.50 1.25 1.40 0 0 0 0
June 21, 2024 0.09 0.14 0.12 0 15 0 13.00 1.70 1.85 1.90 0 0 0
June 21, 2024 0.03 0.09 0.08 0 0 0 14.00 2.70 2.85 2.90 0 0 0
July 19, 2024 2.25 2.75 2.60 0 0 0 9.00 0.08 0.15 0.15 0 0 0
July 19, 2024 2.05 2.35 2.40 0 0 0 9.25 0.10 0.17 0.17 0 0 0
July 19, 2024 1.85 2.20 2.15 0 0 0 9.50 0.12 0.18 0.19 0 12 0
July 19, 2024 1.55 2.00 1.95 0 0 0 9.75 0.14 0.20 0.22 0 0 0
July 19, 2024 1.35 1.75 1.75 0 0 0 10.00 0.17 0.24 0.25 0 0 0
July 19, 2024 1.05 1.20 1.20 0 0 0 10.50 0.24 0.32 0.34 0 0 0
July 19, 2024 0.70 0.80 0.80 0 0 0 11.00 0.39 0.48 0.50 0 0 0
July 19, 2024 0.43 0.55 0.55 0 15 0 11.50 0.60 0.75 0.75 0 10 0
July 19, 2024 0.27 0.35 0.35 0 15 0 12.00 0.90 1.10 1.15 0 0 0
July 19, 2024 0.18 0.25 0.24 0 0 0 12.50 1.30 1.50 1.55 0 0 0
July 19, 2024 0.11 0.18 0.18 0 10 0 13.00 1.60 1.95 2.05 0 0 0
July 19, 2024 0.05 0.12 0.11 0 0 0 14.00 2.45 2.95 3.15 0 0 0
August 16, 2024 2.25 2.65 2.65 0 0 0 9.00 0.11 0.19 0.19 0 0 0
August 16, 2024 1.85 2.25 2.20 0 0 0 9.50 0.15 0.22 0.23 0 0 0
August 16, 2024 1.65 2.05 2.00 0 0 0 9.75 0.17 0.25 0.26 0 0 0
August 16, 2024 1.45 1.85 1.80 0 0 0 10.00 0.20 0.29 0.30 0 0 0
August 16, 2024 1.10 1.30 1.25 0 0 0 10.50 0.30 0.39 0.41 0 0 0
August 16, 2024 0.80 0.90 0.90 0 0 0 11.00 0.45 0.55 0.60 0 0 0
August 16, 2024 0.50 0.65 0.65 0 0 0 11.50 0.65 0.80 0.85 0 0 0
August 16, 2024 0.36 0.45 0.43 0 0 0 12.00 1.00 1.10 1.20 0 0 0
August 16, 2024 0.24 0.32 0.31 0 0 0 12.50 1.35 1.55 1.60 0 0 0
August 16, 2024 0.16 0.24 0.23 0 0 0 13.00 1.65 2.00 2.05 0 0 0
August 16, 2024 0.07 0.15 0.14 0 0 0 14.00 2.45 2.95 3.15 0 0 0
September 20, 2024 6.10 6.70 6.60 0 0 0 5.00 0.01 0.09 0.09 0 0 0
September 20, 2024 5.10 5.70 5.60 0 0 0 6.00 0.04 0.11 0.11 0 15 0
September 20, 2024 4.60 5.20 5.10 0 0 0 6.50 0.05 0.12 0.12 0 0 0
September 20, 2024 4.15 4.70 4.60 0 0 0 7.00 0.06 0.13 0.13 0 0 0
September 20, 2024 3.65 4.25 4.10 0 0 0 7.50 0.07 0.14 0.14 0 0 0
September 20, 2024 3.20 3.75 3.65 0 13 0 8.00 0.09 0.16 0.16 0 0 0
September 20, 2024 2.75 3.30 3.20 0 2 0 8.50 0.11 0.18 0.19 0 0 0
September 20, 2024 2.30 2.75 2.75 0 25 0 9.00 0.15 0.22 0.23 0 0 0
September 20, 2024 1.95 2.30 2.25 0 0 0 9.50 0.19 0.28 0.29 0 0 0
September 20, 2024 1.55 1.90 1.75 0 35 0 10.00 0.26 0.35 0.37 0 0 0
September 20, 2024 1.20 1.40 1.40 0 0 0 10.50 0.36 0.47 0.48 0 0 0
September 20, 2024 0.90 1.00 1.00 0 30 0 11.00 0.50 0.65 0.65 0 0 0
September 20, 2024 0.60 0.75 0.75 0 0 0 11.50 0.70 0.90 0.90 0 0 0
September 20, 2024 0.42 0.55 0.55 0 0 0 12.00 1.00 1.20 1.20 0 0 0
September 20, 2024 0.30 0.38 0.38 0 0 0 12.50 1.35 1.55 1.60 0 0 0
September 20, 2024 0.20 0.28 0.28 0 0 0 13.00 1.65 2.05 2.15 0 0 0
September 20, 2024 0.10 0.18 0 0 0 0 14.00 2.45 3.00 0 0 0 0
December 20, 2024 4.15 4.70 4.65 0 0 0 7.00 0.08 0.17 0.17 0 0 0
December 20, 2024 3.65 4.25 4.20 0 0 0 7.50 0.10 0.20 0.20 0 0 0
December 20, 2024 3.20 3.85 3.75 0 0 0 8.00 0.13 0.22 0.23 0 25 0
December 20, 2024 2.75 3.35 3.30 0 10 0 8.50 0.13 0.26 0.27 0 0 0
December 20, 2024 2.35 2.95 2.90 0 10 0 9.00 0.18 0.31 0.33 0 0 0
December 20, 2024 2.05 2.45 2.40 0 0 0 9.50 0.23 0.38 0.40 0 0 0
December 20, 2024 1.70 1.95 1.95 0 62 0 10.00 0.31 0.48 0.50 0 15 0
December 20, 2024 1.05 1.20 1.20 0 91 0 11.00 0.65 0.80 0.85 0 20 0
December 20, 2024 0.60 0.75 0.75 0 25 0 12.00 1.15 1.35 1.40 0 10 0
December 20, 2024 0.34 0.46 0.47 0 15 0 13.00 1.85 2.10 2.15 0 0 0
December 20, 2024 0.21 0.32 0.32 0 15 0 14.00 2.50 3.10 3.15 0 0 0
December 20, 2024 0.07 0.16 0.16 0 0 0 16.00 4.45 5.05 5.10 0 0 0
March 21, 2025 2.40 3.00 0 0 0 0 9.00 0.24 0.40 0 0 0 0
March 21, 2025 2.10 2.65 2.60 0 0 0 9.50 0.35 0.49 0 0 0 0
March 21, 2025 1.80 2.10 2.05 0 0 0 10.00 0.45 0.60 0.65 0 0 0
March 21, 2025 1.20 1.40 1.40 0 0 0 11.00 0.75 0.95 1.00 0 0 0
March 21, 2025 0.70 0.95 0.95 0 0 0 12.00 1.25 1.45 1.55 0 0 0
March 21, 2025 0.47 0.65 0.65 0 0 0 13.00 1.90 2.20 2.30 0 0 0
March 21, 2025 0.30 0.44 0.45 0 0 0 14.00 2.70 3.00 3.25 0 0 0
March 21, 2025 0.13 0.24 0.25 0 0 0 16.00 4.40 5.05 5.15 0 0 0