Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240913C00045000 | 2024-09-06 11:49AM EDT | 45.00 | 32.26 | 31.55 | 34.60 | 0.00 | - | 2 | 4 | 298.44% |
| SE240913C00050000 | 2024-09-09 9:40AM EDT | 50.00 | 27.46 | 26.55 | 29.70 | 0.00 | - | 1 | 2 | 261.72% |
| SE240913C00051000 | 2024-09-11 1:18PM EDT | 51.00 | 26.13 | 25.55 | 28.75 | -0.15 | -0.57% | 1 | 1 | 257.42% |
| SE240913C00055000 | 2024-09-06 11:50AM EDT | 55.00 | 21.68 | 20.85 | 23.90 | 0.00 | - | 1 | 1 | 310.74% |
| SE240913C00056000 | 2024-09-11 9:59AM EDT | 56.00 | 21.54 | 19.85 | 23.60 | -4.45 | -17.12% | 1 | 2 | 353.81% |
| SE240913C00057000 | 2024-08-29 9:35AM EDT | 57.00 | 22.99 | 19.55 | 21.45 | 0.00 | - | 1 | 6 | 241.60% |
| SE240913C00060000 | 2024-08-29 9:33AM EDT | 60.00 | 20.00 | 15.90 | 18.80 | 0.00 | - | 1 | 1 | 241.99% |
| SE240913C00062000 | 2024-08-30 3:54PM EDT | 62.00 | 16.51 | 13.90 | 17.30 | 0.00 | - | 2 | 16 | 254.49% |
| SE240913C00063000 | 2024-09-06 10:06AM EDT | 63.00 | 15.00 | 13.00 | 16.65 | 0.00 | - | 1 | 2 | 263.48% |
| SE240913C00064000 | 2024-08-12 3:35PM EDT | 64.00 | 6.00 | 12.00 | 15.55 | 0.00 | - | 2 | 3 | 244.73% |
| SE240913C00065000 | 2024-09-03 1:59PM EDT | 65.00 | 13.30 | 11.05 | 13.80 | 0.00 | - | 18 | 27 | 185.35% |
| SE240913C00066000 | 2024-09-09 10:48AM EDT | 66.00 | 10.95 | 11.65 | 12.65 | 0.00 | - | 1 | 83 | 118.36% |
| SE240913C00067000 | 2024-09-09 3:46PM EDT | 67.00 | 10.30 | 9.30 | 11.65 | 0.00 | - | 1 | 10 | 153.13% |
| SE240913C00068000 | 2024-09-09 9:30AM EDT | 68.00 | 9.80 | 8.10 | 11.65 | 0.00 | - | 1 | 30 | 199.12% |
| SE240913C00069000 | 2024-09-10 11:16AM EDT | 69.00 | 8.34 | 7.80 | 10.65 | 0.00 | - | 1 | 6 | 100.00% |
| SE240913C00070000 | 2024-09-09 10:48AM EDT | 70.00 | 6.73 | 5.95 | 9.05 | 0.00 | - | 1 | 19 | 143.46% |
| SE240913C00071000 | 2024-09-09 10:17AM EDT | 71.00 | 6.45 | 5.15 | 8.00 | 0.00 | - | 1 | 26 | 129.10% |
| SE240913C00072000 | 2024-09-11 1:36PM EDT | 72.00 | 6.10 | 4.20 | 7.25 | +0.96 | +18.68% | 40 | 75 | 129.20% |
| SE240913C00073000 | 2024-09-06 3:57PM EDT | 73.00 | 4.45 | 3.35 | 5.25 | 0.00 | - | 1 | 6 | 65.23% |
| SE240913C00074000 | 2024-09-11 3:47PM EDT | 74.00 | 3.75 | 3.85 | 4.20 | +0.05 | +1.35% | 25 | 41 | 52.34% |
| SE240913C00075000 | 2024-09-11 3:31PM EDT | 75.00 | 2.87 | 3.00 | 4.10 | +0.02 | +0.70% | 7 | 21 | 60.74% |
| SE240913C00076000 | 2024-09-11 1:58PM EDT | 76.00 | 2.20 | 2.17 | 2.38 | +0.27 | +13.99% | 4 | 105 | 41.41% |
| SE240913C00077000 | 2024-09-11 3:58PM EDT | 77.00 | 1.49 | 1.47 | 1.52 | +0.13 | +9.56% | 42 | 204 | 34.67% |
| SE240913C00078000 | 2024-09-11 3:47PM EDT | 78.00 | 0.76 | 0.88 | 0.93 | -0.11 | -12.64% | 130 | 321 | 33.89% |
| SE240913C00079000 | 2024-09-11 2:49PM EDT | 79.00 | 0.48 | 0.48 | 0.53 | -0.04 | -7.69% | 168 | 565 | 33.99% |
| SE240913C00080000 | 2024-09-11 3:58PM EDT | 80.00 | 0.24 | 0.22 | 0.27 | -0.03 | -11.11% | 709 | 789 | 33.89% |
| SE240913C00081000 | 2024-09-11 2:05PM EDT | 81.00 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 1 | 105 | 34.38% |
| SE240913C00082000 | 2024-09-11 10:14AM EDT | 82.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 2 | 123 | 37.31% |
| SE240913C00083000 | 2024-09-09 1:17PM EDT | 83.00 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 2 | 141 | 44.14% |
| SE240913C00084000 | 2024-09-11 10:17AM EDT | 84.00 | 0.08 | 0.01 | 0.05 | +0.05 | +166.67% | 6 | 63 | 46.09% |
| SE240913C00085000 | 2024-09-10 10:59AM EDT | 85.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 169 | 52.73% |
| SE240913C00086000 | 2024-09-10 12:16PM EDT | 86.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 5 | 25 | 88.87% |
| SE240913C00087000 | 2024-09-09 1:59PM EDT | 87.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 54 | 97.95% |
| SE240913C00088000 | 2024-09-09 9:53AM EDT | 88.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 27 | 104.69% |
| SE240913C00089000 | 2024-09-06 12:05PM EDT | 89.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 124 | 111.52% |
| SE240913C00090000 | 2024-09-03 12:26PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 118.36% |
| SE240913C00091000 | 2024-08-30 2:59PM EDT | 91.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 124.81% |
| SE240913C00092000 | 2024-09-11 2:20PM EDT | 92.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 73 | 33 | 100.39% |
| SE240913C00093000 | 2024-09-11 2:20PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 95 | 20 | 85.16% |
| SE240913C00094000 | 2024-09-09 12:27PM EDT | 94.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 110.94% |
| SE240913C00095000 | 2024-09-10 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 149.61% |
| SE240913C00097000 | 2024-09-09 10:03AM EDT | 97.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 161.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240913P00045000 | 2024-08-02 1:45PM EDT | 45.00 | 0.59 | 0.00 | 2.14 | 0.00 | - | 4 | 4 | 460.35% |
| SE240913P00050000 | 2024-09-03 3:25PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 198.44% |
| SE240913P00051000 | 2024-08-13 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 290.63% |
| SE240913P00052000 | 2024-08-08 2:57PM EDT | 52.00 | 1.62 | 0.00 | 0.75 | 0.00 | - | - | 1 | 279.49% |
| SE240913P00053000 | 2024-08-13 2:58PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 11 | 268.56% |
| SE240913P00054000 | 2024-08-13 2:59PM EDT | 54.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 257.81% |
| SE240913P00055000 | 2024-08-14 3:39PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 247.07% |
| SE240913P00056000 | 2024-08-16 3:04PM EDT | 56.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 7 | 236.52% |
| SE240913P00057000 | 2024-08-14 3:38PM EDT | 57.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 7 | 6 | 226.17% |
| SE240913P00058000 | 2024-08-13 9:30AM EDT | 58.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 215.82% |
| SE240913P00060000 | 2024-09-03 9:49AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 195.70% |
| SE240913P00061000 | 2024-08-21 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 185.74% |
| SE240913P00062000 | 2024-08-19 2:03PM EDT | 62.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 175.98% |
| SE240913P00063000 | 2024-09-03 9:46AM EDT | 63.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 166.21% |
| SE240913P00064000 | 2024-09-04 1:23PM EDT | 64.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 8 | 12 | 168.55% |
| SE240913P00065000 | 2024-09-06 12:10PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 101 | 98.83% |
| SE240913P00066000 | 2024-09-03 9:46AM EDT | 66.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 27 | 82.81% |
| SE240913P00067000 | 2024-09-09 10:59AM EDT | 67.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 44 | 138.28% |
| SE240913P00068000 | 2024-09-09 11:00AM EDT | 68.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 24 | 181 | 118.16% |
| SE240913P00069000 | 2024-09-06 3:38PM EDT | 69.00 | 0.02 | 0.00 | 0.08 | -0.06 | -75.00% | 1 | 64 | 67.97% |
| SE240913P00070000 | 2024-09-10 1:01PM EDT | 70.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 6 | 588 | 76.17% |
| SE240913P00071000 | 2024-09-11 9:57AM EDT | 71.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 1 | 60 | 55.08% |
| SE240913P00072000 | 2024-09-10 11:08AM EDT | 72.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 3 | 60 | 50.00% |
| SE240913P00073000 | 2024-09-11 10:55AM EDT | 73.00 | 0.15 | 0.05 | 0.09 | -0.03 | -16.67% | 1 | 77 | 47.46% |
| SE240913P00074000 | 2024-09-11 9:40AM EDT | 74.00 | 0.19 | 0.08 | 0.11 | -0.02 | -9.52% | 2 | 125 | 41.60% |
| SE240913P00075000 | 2024-09-11 3:15PM EDT | 75.00 | 0.18 | 0.14 | 0.17 | -0.15 | -45.45% | 33 | 104 | 37.70% |
| SE240913P00076000 | 2024-09-11 3:21PM EDT | 76.00 | 0.33 | 0.27 | 0.32 | -0.27 | -45.00% | 26 | 179 | 36.23% |
| SE240913P00077000 | 2024-09-11 3:46PM EDT | 77.00 | 0.65 | 0.53 | 0.58 | -0.47 | -41.96% | 47 | 280 | 35.06% |
| SE240913P00078000 | 2024-09-11 3:21PM EDT | 78.00 | 1.04 | 0.94 | 0.99 | -0.33 | -24.09% | 25 | 274 | 34.18% |
| SE240913P00079000 | 2024-09-11 2:16PM EDT | 79.00 | 1.54 | 1.43 | 1.62 | -0.62 | -28.70% | 16 | 170 | 35.55% |
| SE240913P00080000 | 2024-09-11 1:53PM EDT | 80.00 | 2.28 | 2.21 | 2.38 | -0.83 | -26.69% | 2 | 187 | 36.82% |
| SE240913P00081000 | 2024-09-11 2:04PM EDT | 81.00 | 3.39 | 2.95 | 3.55 | -0.84 | -19.86% | 1 | 44 | 54.88% |
| SE240913P00082000 | 2024-09-10 10:51AM EDT | 82.00 | 5.55 | 3.70 | 4.55 | 0.00 | - | 5 | 43 | 64.55% |
| SE240913P00083000 | 2024-09-06 3:13PM EDT | 83.00 | 5.84 | 3.85 | 7.20 | 0.00 | - | 8 | 16 | 72.27% |
| SE240913P00084000 | 2024-09-03 1:43PM EDT | 84.00 | 5.90 | 4.40 | 7.75 | 0.00 | - | 2 | 3 | 137.50% |
| SE240913P00085000 | 2024-09-06 1:37PM EDT | 85.00 | 8.49 | 5.40 | 9.25 | 0.00 | - | 1 | 3 | 75.59% |
| SE240913P00086000 | 2024-09-03 9:42AM EDT | 86.00 | 8.05 | 6.65 | 10.20 | 0.00 | - | - | 5 | 90.23% |
| SE240913P00087000 | 2024-08-27 3:19PM EDT | 87.00 | 5.25 | 7.40 | 10.85 | 0.00 | - | - | 0 | 67.97% |
| SE240913P00089000 | 2024-09-03 11:54AM EDT | 89.00 | 10.55 | 9.40 | 13.20 | 0.00 | - | - | 2 | 100.88% |
© 2024 Yahoo. All rights reserved.