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: November 28, 2022 at 10:19 a.m.   (Real-time)

  • Last price: 7.470
  • Net change: -0.090
  • Bid price: 7.470
  • Ask price: 7.480
  • 30-day historical volatility: 25.41%
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: 224
Volume: 0
Open interest: 24
Volume: 0
December 16, 2022 3.40 3.55 3.65 0 0 0 4.00 0 0.03 0.03 0 0 0
December 16, 2022 2.90 3.05 3.15 0 0 0 4.50 0 0.03 0.03 0 0 0
December 16, 2022 2.65 2.80 2.90 0 0 0 4.75 0 0.03 0.03 0 0 0
December 16, 2022 2.40 2.55 2.65 0 0 0 5.00 0 0.03 0.03 0 0 0
December 16, 2022 2.15 2.30 2.40 0 0 0 5.25 0 0.03 0.03 0 0 0
December 16, 2022 1.90 2.05 2.15 0 0 0 5.50 0 0.03 0.03 0 0 0
December 16, 2022 1.65 1.80 1.90 0 0 0 5.75 0 0.03 0.03 0 0 0
December 16, 2022 1.40 1.55 1.65 0 0 0 6.00 0 0.03 0.03 0 0 0
December 16, 2022 1.15 1.30 1.40 0 0 0 6.25 0 0.04 0.04 0 0 0
December 16, 2022 0.95 1.05 1.15 0 0 0 6.50 0 0.05 0.05 0 0 0
December 16, 2022 0.70 0.85 0.95 0 0 0 6.75 0.03 0.08 0.07 0 0 0
December 16, 2022 0.50 0.65 0.75 0 10 0 7.00 0.08 0.13 0.11 0 0 0
December 16, 2022 0.39 0.45 0.55 0 0 0 7.25 0.16 0.21 0.18 0 14 0
December 16, 2022 0.24 0.30 0.36 0 15 0 7.50 0.26 0.32 0.27 0 0 0
December 16, 2022 0.13 0.19 0.23 0 0 0 7.75 0.41 0.46 0.40 0 0 0
December 16, 2022 0.06 0.11 0.14 0 8 0 8.00 0.55 0.70 0.60 0 0 0
December 16, 2022 0.02 0.07 0.09 0 10 0 8.25 0.75 0.90 0.80 0 0 0
December 16, 2022 0 0.04 0.06 0 0 0 8.50 0.95 1.10 1.00 0 0 0
December 16, 2022 0 0.03 0.03 0 0 0 9.00 1.45 1.60 1.50 0 0 0
January 20, 2023 3.40 3.55 3.65 0 0 0 4.00 0 0.03 0.03 0 0 0
January 20, 2023 2.90 3.05 3.15 0 0 0 4.50 0 0.03 0.03 0 0 0
January 20, 2023 2.70 2.80 2.90 0 0 0 4.75 0 0.04 0.03 0 0 0
January 20, 2023 2.45 2.55 2.65 0 0 0 5.00 0 0.04 0.02 0 0 0
January 20, 2023 2.20 2.30 2.45 0 0 0 5.25 0 0.03 0.03 0 0 0
January 20, 2023 1.95 2.10 2.15 0 0 0 5.50 0.01 0.04 0.04 0 0 0
January 20, 2023 1.75 1.85 1.95 0 0 0 5.75 0.02 0.06 0.05 0 0 0
January 20, 2023 1.50 1.65 1.70 0 0 0 6.00 0.05 0.08 0.08 0 0 0
January 20, 2023 1.30 1.40 1.50 0 0 0 6.25 0.08 0.12 0.11 0 0 0
January 20, 2023 1.10 1.20 1.30 0 0 0 6.50 0.13 0.16 0.15 0 0 0
January 20, 2023 0.90 1.05 1.10 0 4 0 6.75 0.19 0.23 0.21 0 0 0
January 20, 2023 0.75 0.85 0.90 0 11 0 7.00 0.26 0.30 0.28 0 0 0
January 20, 2023 0.60 0.70 0.75 0 0 0 7.25 0.35 0.39 0.36 0 0 0
January 20, 2023 0.46 0.55 0.60 0 4 0 7.50 0.46 0.50 0.46 0 0 0
January 20, 2023 0.34 0.38 0.43 0 0 0 7.75 0.55 0.65 0.60 0 0 0
January 20, 2023 0.24 0.28 0.32 0 20 0 8.00 0.70 0.80 0.75 0 0 0
January 20, 2023 0.16 0.20 0.23 0 0 0 8.25 0.90 1.00 0.90 0 0 0
January 20, 2023 0.10 0.14 0.17 0 10 0 8.50 1.05 1.20 1.15 0 0 0
January 20, 2023 0.03 0.08 0.10 0 0 0 9.00 1.50 1.65 1.55 0 0 0
February 17, 2023 3.45 3.60 3.65 0 0 0 4.00 0 0.04 0.04 0 0 0
February 17, 2023 2.95 3.10 3.20 0 0 0 4.50 0 0.05 0.05 0 0 0
February 17, 2023 2.70 2.85 2.95 0 0 0 4.75 0 0.06 0.05 0 0 0
February 17, 2023 2.50 2.60 2.70 0 0 0 5.00 0.01 0.07 0.07 0 0 0
February 17, 2023 2.25 2.40 2.50 0 0 0 5.25 0.03 0.09 0.08 0 0 0
February 17, 2023 2.00 2.15 2.25 0 0 0 5.50 0.05 0.11 0.10 0 0 0
February 17, 2023 1.80 1.95 2.05 0 0 0 5.75 0.09 0.14 0.13 0 0 0
February 17, 2023 1.60 1.75 1.80 0 0 0 6.00 0.13 0.18 0.16 0 0 0
February 17, 2023 1.40 1.55 1.60 0 0 0 6.25 0.17 0.23 0.21 0 0 0
February 17, 2023 1.20 1.35 1.40 0 0 0 6.50 0.23 0.29 0.27 0 0 0
February 17, 2023 1.00 1.20 1.25 0 0 0 6.75 0.30 0.37 0.34 0 0 0
February 17, 2023 0.90 1.00 1.05 0 0 0 7.00 0.38 0.45 0.43 0 0 0
February 17, 2023 0.75 0.85 0.90 0 0 0 7.25 0.48 0.55 0.55 0 0 0
February 17, 2023 0.60 0.70 0.75 0 0 0 7.50 0.55 0.70 0.65 0 0 0
February 17, 2023 0.48 0.55 0.65 0 0 0 7.75 0.70 0.80 0.75 0 0 0
February 17, 2023 0.38 0.45 0.49 0 40 0 8.00 0.85 0.95 0.90 0 0 0
February 17, 2023 0.29 0.36 0.40 0 20 0 8.25 1.00 1.10 1.05 0 0 0
February 17, 2023 0.21 0.29 0.32 0 0 0 8.50 1.15 1.30 1.25 0 0 0
February 17, 2023 0.11 0.16 0.19 0 0 0 9.00 1.55 1.70 1.60 0 0 0
March 17, 2023 3.45 3.60 3.70 0 0 0 4.00 0 0.05 0.05 0 0 0
March 17, 2023 3.00 3.15 3.20 0 0 0 4.50 0.02 0.08 0.08 0 0 0
March 17, 2023 2.75 2.90 3.00 0 0 0 4.75 0.04 0.10 0.09 0 0 0
March 17, 2023 2.50 2.70 2.80 0 0 0 5.00 0.06 0.12 0.11 0 0 0
March 17, 2023 2.30 2.45 2.55 0 0 0 5.25 0.09 0.15 0.14 0 0 0
March 17, 2023 2.10 2.25 2.35 0 0 0 5.50 0.12 0.19 0.15 0 0 0
March 17, 2023 1.90 2.05 2.15 0 0 0 5.75 0.17 0.23 0.19 0 10 0
March 17, 2023 1.70 1.85 1.95 0 0 0 6.00 0.22 0.29 0.24 0 0 0
March 17, 2023 1.50 1.65 1.75 0 0 0 6.25 0.27 0.35 0.30 0 0 0
March 17, 2023 1.35 1.50 1.55 0 0 0 6.50 0.34 0.42 0.37 0 0 0
March 17, 2023 1.15 1.30 1.40 0 0 0 6.75 0.42 0.50 0.44 0 0 0
March 17, 2023 1.00 1.15 1.20 0 0 0 7.00 0.50 0.60 0.55 0 0 0
March 17, 2023 0.90 1.00 1.05 0 0 0 7.25 0.60 0.70 0.70 0 0 0
March 17, 2023 0.75 0.85 0.95 0 0 0 7.50 0.70 0.85 0.80 0 0 0
March 17, 2023 0.60 0.75 0.80 0 0 0 7.75 0.85 0.95 0.90 0 0 0
March 17, 2023 0.50 0.65 0.70 0 22 0 8.00 1.00 1.10 1.05 0 0 0
March 17, 2023 0.43 0.55 0.60 0 0 0 8.25 1.15 1.25 1.20 0 0 0
March 17, 2023 0.35 0.43 0.48 0 0 0 8.50 1.30 1.45 1.35 0 0 0
March 17, 2023 0.23 0.31 0.33 0 0 0 9.00 1.65 1.80 1.75 0 0 0
April 21, 2023 2.15 2.35 2.40 0 0 0 5.50 0.18 0.25 0.24 0 0 0
April 21, 2023 1.80 1.95 2.05 0 0 0 6.00 0.29 0.36 0.35 0 0 0
April 21, 2023 1.60 1.75 1.85 0 0 0 6.25 0.35 0.43 0.42 0 0 0
April 21, 2023 1.45 1.60 1.65 0 0 0 6.50 0.42 0.55 0.49 0 0 0
April 21, 2023 1.30 1.40 1.50 0 0 0 6.75 0.50 0.60 0.60 0 0 0
April 21, 2023 1.15 1.25 1.35 0 0 0 7.00 0.60 0.70 0.70 0 0 0
April 21, 2023 1.00 1.15 1.20 0 0 0 7.25 0.70 0.80 0.80 0 0 0
April 21, 2023 0.85 1.00 1.05 0 0 0 7.50 0.80 0.95 0.90 0 0 0
April 21, 2023 0.75 0.85 0.95 0 0 0 7.75 0.95 1.05 1.05 0 0 0
April 21, 2023 0.65 0.75 0.85 0 0 0 8.00 1.05 1.20 1.15 0 0 0
April 21, 2023 0.55 0.65 0.75 0 0 0 8.25 1.25 1.35 1.30 0 0 0
April 21, 2023 0.47 0.60 0.65 0 0 0 8.50 1.40 1.55 1.50 0 0 0
April 21, 2023 0.33 0.43 0.47 0 0 0 9.00 1.75 1.90 1.85 0 0 0
May 19, 2023 1.85 2.05 2.15 0 0 0 6.00 0.35 0.44 0.43 0 0 0
May 19, 2023 1.55 1.70 1.80 0 0 0 6.50 0.50 0.60 0.60 0 0 0
May 19, 2023 1.40 1.55 1.65 0 0 0 6.75 0.55 0.70 0.70 0 0 0
May 19, 2023 1.25 1.40 1.50 0 0 0 7.00 0.65 0.80 0.80 0 0 0
May 19, 2023 1.10 1.25 1.30 0 0 0 7.25 0.80 0.95 0.90 0 0 0
May 19, 2023 1.00 1.10 1.20 0 0 0 7.50 0.90 1.05 1.00 0 0 0
May 19, 2023 0.85 1.00 1.05 0 0 0 7.75 1.05 1.20 1.15 0 0 0
May 19, 2023 0.75 0.90 0.95 0 0 0 8.00 1.15 1.35 1.30 0 0 0
May 19, 2023 0.65 0.80 0.85 0 0 0 8.25 1.30 1.50 1.45 0 0 0
May 19, 2023 0.60 0.75 0.75 0 0 0 8.50 1.50 1.65 1.60 0 0 0
June 16, 2023 3.50 3.70 3.80 0 0 0 4.00 0.05 0.12 0.11 0 0 0
June 16, 2023 3.10 3.30 3.35 0 0 0 4.50 0.10 0.18 0.17 0 0 0
June 16, 2023 2.65 2.85 2.95 0 10 0 5.00 0.18 0.22 0.21 0 0 0
June 16, 2023 2.30 2.50 2.55 0 0 0 5.50 0.27 0.33 0.31 0 0 0
June 16, 2023 1.90 2.10 2.20 0 0 0 6.00 0.40 0.46 0.44 0 0 0
June 16, 2023 1.60 1.80 1.85 0 0 0 6.50 0.55 0.65 0.60 0 0 0
June 16, 2023 1.30 1.50 1.55 0 0 0 7.00 0.75 0.85 0.80 0 0 0
June 16, 2023 1.05 1.20 1.30 0 0 0 7.50 0.95 1.05 1.05 0 0 0
June 16, 2023 0.85 1.00 1.00 0 30 0 8.00 1.25 1.40 1.35 0 0 0
June 16, 2023 0.65 0.80 0.80 0 0 0 8.50 1.55 1.70 1.65 0 0 0
June 16, 2023 0.50 0.65 0.70 0 0 0 9.00 1.90 2.05 2.00 0 0 0
September 15, 2023 3.60 3.80 3.95 0 0 0 4.00 0.11 0.20 0.19 0 0 0
September 15, 2023 3.20 3.40 3.50 0 0 0 4.50 0.19 0.24 0.24 0 0 0
September 15, 2023 2.80 3.05 3.15 0 0 0 5.00 0.29 0.34 0.33 0 0 0
September 15, 2023 2.45 2.65 2.75 0 0 0 5.50 0.40 0.47 0.46 0 0 0
September 15, 2023 2.10 2.35 2.45 0 0 0 6.00 0.55 0.65 0.60 0 0 0
September 15, 2023 1.80 2.05 2.10 0 0 0 6.50 0.70 0.80 0.80 0 0 0
September 15, 2023 1.55 1.75 1.85 0 0 0 7.00 0.90 1.05 1.00 0 0 0
September 15, 2023 1.30 1.50 1.60 0 0 0 7.50 1.15 1.30 1.25 0 0 0
September 15, 2023 1.10 1.25 1.30 0 0 0 8.00 1.40 1.65 1.60 0 0 0
September 15, 2023 0.90 1.05 1.10 0 0 0 8.50 1.70 1.95 1.90 0 0 0
September 15, 2023 0.75 0.95 0.90 0 10 0 9.00 2.05 2.30 2.25 0 0 0