Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221021C00040000 | 2022-08-04 9:55AM EDT | 40.00 | 45.80 | 48.55 | 49.30 | 0.00 | - | - | 1 | 1,102.15% |
| SE221021C00050000 | 2022-08-11 9:41AM EDT | 50.00 | 43.04 | 39.15 | 39.90 | +4.23 | +10.90% | 4 | 1 | 823.24% |
| SE221021C00055000 | 2022-08-02 10:10AM EDT | 55.00 | 24.70 | 34.55 | 35.25 | 0.00 | - | 4 | 4 | 723.00% |
| SE221021C00060000 | 2022-08-10 9:37AM EDT | 60.00 | 28.05 | 30.35 | 31.00 | +7.45 | +36.17% | 1 | 3 | 645.90% |
| SE221021C00065000 | 2022-07-28 12:24PM EDT | 65.00 | 17.20 | 26.40 | 26.75 | 0.00 | - | - | 16 | 578.96% |
| SE221021C00070000 | 2022-08-11 9:32AM EDT | 70.00 | 24.80 | 22.50 | 22.90 | +6.05 | +32.27% | 12 | 14 | 521.53% |
| SE221021C00075000 | 2022-08-09 1:49PM EDT | 75.00 | 15.15 | 19.05 | 19.35 | 0.00 | - | 1 | 115 | 474.22% |
| SE221021C00080000 | 2022-08-11 2:23PM EDT | 80.00 | 16.08 | 15.90 | 16.15 | +3.60 | +28.85% | 15 | 404 | 433.89% |
| SE221021C00085000 | 2022-08-11 12:17PM EDT | 85.00 | 13.64 | 13.05 | 13.30 | +3.29 | +31.79% | 36 | 93 | 399.07% |
| SE221021C00090000 | 2022-08-11 2:02PM EDT | 90.00 | 10.75 | 10.60 | 10.80 | +2.70 | +33.54% | 132 | 193 | 369.78% |
| SE221021C00095000 | 2022-08-11 2:09PM EDT | 95.00 | 8.54 | 8.40 | 8.65 | +1.97 | +29.98% | 45 | 143 | 343.77% |
| SE221021C00100000 | 2022-08-11 1:06PM EDT | 100.00 | 6.96 | 6.65 | 6.85 | +1.91 | +37.82% | 111 | 278 | 322.75% |
| SE221021C00105000 | 2022-08-11 2:04PM EDT | 105.00 | 5.35 | 5.25 | 5.35 | +1.50 | +38.96% | 12 | 87 | 305.27% |
| SE221021C00110000 | 2022-08-11 11:50AM EDT | 110.00 | 4.28 | 4.05 | 4.20 | +1.41 | +49.13% | 40 | 297 | 290.48% |
| SE221021C00115000 | 2022-08-11 10:31AM EDT | 115.00 | 4.25 | 3.10 | 3.25 | +2.12 | +99.53% | 42 | 38 | 277.59% |
| SE221021C00120000 | 2022-08-11 11:45AM EDT | 120.00 | 2.73 | 2.35 | 2.47 | +0.23 | +9.20% | 16 | 31 | 266.11% |
| SE221021C00125000 | 2022-08-11 10:16AM EDT | 125.00 | 2.65 | 1.79 | 1.92 | +0.90 | +51.43% | 25 | 1 | 257.62% |
| SE221021C00130000 | 2022-08-11 1:35PM EDT | 130.00 | 1.47 | 1.33 | 1.44 | +0.47 | +47.00% | 20 | 1 | 248.73% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221021P00040000 | 2022-08-04 10:45AM EDT | 40.00 | 0.53 | 0.17 | 0.43 | 0.00 | - | - | 92 | 133.40% |
| SE221021P00045000 | 2022-08-02 2:55PM EDT | 45.00 | 1.01 | 0.36 | 0.63 | 0.00 | - | 3 | 12 | 115.82% |
| SE221021P00050000 | 2022-08-10 11:34AM EDT | 50.00 | 0.94 | 0.66 | 0.94 | -0.28 | -22.95% | 32 | 186 | 98.34% |
| SE221021P00055000 | 2022-08-11 1:32PM EDT | 55.00 | 1.23 | 1.24 | 1.30 | -0.47 | -27.65% | 35 | 149 | 79.69% |
| SE221021P00060000 | 2022-08-11 12:19PM EDT | 60.00 | 1.85 | 1.86 | 2.00 | -0.81 | -30.45% | 39 | 72 | 56.54% |
| SE221021P00065000 | 2022-08-11 1:53PM EDT | 65.00 | 2.70 | 2.72 | 2.83 | -1.05 | -28.00% | 2 | 112 | 0.00% |
| SE221021P00070000 | 2022-08-11 2:21PM EDT | 70.00 | 3.95 | 3.85 | 4.00 | -1.20 | -23.30% | 20 | 188 | 0.00% |
| SE221021P00075000 | 2022-08-11 10:16AM EDT | 75.00 | 4.55 | 5.30 | 5.40 | -2.35 | -34.06% | 13 | 269 | 0.00% |
| SE221021P00080000 | 2022-08-11 1:27PM EDT | 80.00 | 7.20 | 7.05 | 7.20 | -1.90 | -20.88% | 68 | 340 | 0.00% |
| SE221021P00085000 | 2022-08-11 1:26PM EDT | 85.00 | 8.90 | 9.20 | 9.40 | -3.05 | -25.52% | 35 | 105 | 0.00% |
| SE221021P00090000 | 2022-08-11 1:27PM EDT | 90.00 | 11.40 | 11.65 | 11.90 | -3.25 | -22.18% | 85 | 71 | 0.00% |
| SE221021P00095000 | 2022-08-11 10:36AM EDT | 95.00 | 13.00 | 14.50 | 14.70 | -4.65 | -26.35% | 23 | 27 | 0.00% |
| SE221021P00100000 | 2022-08-11 10:41AM EDT | 100.00 | 16.20 | 17.70 | 17.95 | -5.06 | -23.80% | 43 | 19 | 0.00% |
| SE221021P00105000 | 2022-08-11 10:41AM EDT | 105.00 | 19.50 | 21.20 | 21.45 | -3.90 | -16.67% | 1 | 7 | 0.00% |
| SE221021P00110000 | 2022-08-08 12:58PM EDT | 110.00 | 27.35 | 25.05 | 25.25 | 0.00 | - | 20 | 39 | 0.00% |
| SE221021P00115000 | 2022-08-10 11:17AM EDT | 115.00 | 30.05 | 29.00 | 29.35 | -1.85 | -5.80% | 1 | 7 | 0.00% |
| SE221021P00125000 | 2022-08-11 2:00PM EDT | 125.00 | 37.85 | 37.70 | 38.25 | +37.85 | - | 25 | 0 | 0.00% |
| SE221021P00130000 | 2022-08-08 11:38AM EDT | 130.00 | 44.70 | 42.25 | 42.80 | 0.00 | - | - | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
