Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240927C00045000 | 2024-09-05 9:42AM EDT | 45.00 | 34.30 | 30.30 | 34.20 | 0.00 | - | 1 | 4 | 101.95% |
| SE240927C00057000 | 2024-08-30 3:03PM EDT | 57.00 | 22.48 | 18.40 | 22.00 | 0.00 | - | 15 | 6 | 51.56% |
| SE240927C00060000 | 2024-08-20 11:32AM EDT | 60.00 | 21.85 | 17.05 | 18.00 | 0.00 | - | 20 | 12 | 70.51% |
| SE240927C00061000 | 2024-08-09 10:08AM EDT | 61.00 | 6.88 | 14.55 | 18.25 | 0.00 | - | - | 1 | 60.55% |
| SE240927C00063000 | 2024-08-14 10:48AM EDT | 63.00 | 14.89 | 12.70 | 15.95 | 0.00 | - | 2 | 2 | 98.39% |
| SE240927C00064000 | 2024-08-20 11:11AM EDT | 64.00 | 17.74 | 13.20 | 13.90 | 0.00 | - | 20 | 21 | 56.74% |
| SE240927C00065000 | 2024-08-16 11:03AM EDT | 65.00 | 15.00 | 12.30 | 13.75 | 0.00 | - | 3 | 3 | 67.43% |
| SE240927C00066000 | 2024-08-20 11:13AM EDT | 66.00 | 15.69 | 9.95 | 12.70 | 0.00 | - | 40 | 41 | 78.39% |
| SE240927C00067000 | 2024-08-20 10:53AM EDT | 67.00 | 14.64 | 10.50 | 10.90 | 0.00 | - | 20 | 21 | 50.44% |
| SE240927C00068000 | 2024-08-20 11:32AM EDT | 68.00 | 13.88 | 9.55 | 11.05 | 0.00 | - | 20 | 21 | 60.74% |
| SE240927C00069000 | 2024-08-20 10:55AM EDT | 69.00 | 12.95 | 8.70 | 8.95 | 0.00 | - | 20 | 22 | 48.78% |
| SE240927C00070000 | 2024-08-28 3:26PM EDT | 70.00 | 11.87 | 7.45 | 8.35 | 0.00 | - | 3 | 7 | 52.69% |
| SE240927C00071000 | 2024-08-21 10:40AM EDT | 71.00 | 12.13 | 6.05 | 7.40 | 0.00 | - | 1 | 4 | 48.98% |
| SE240927C00072000 | 2024-08-28 3:37PM EDT | 72.00 | 9.90 | 5.40 | 7.25 | 0.00 | - | 2 | 14 | 58.30% |
| SE240927C00073000 | 2024-08-13 12:59PM EDT | 73.00 | 5.00 | 5.30 | 5.90 | 0.00 | - | - | 58 | 47.49% |
| SE240927C00074000 | 2024-08-29 12:23PM EDT | 74.00 | 5.49 | 4.65 | 5.85 | 0.00 | - | 1 | 2 | 56.23% |
| SE240927C00075000 | 2024-09-06 9:31AM EDT | 75.00 | 5.16 | 4.00 | 4.15 | -4.39 | -45.97% | 1 | 10 | 40.28% |
| SE240927C00076000 | 2024-08-29 1:53PM EDT | 76.00 | 3.75 | 3.15 | 3.50 | 0.00 | - | 8 | 26 | 39.19% |
| SE240927C00077000 | 2024-09-06 11:50AM EDT | 77.00 | 2.54 | 2.84 | 2.94 | -1.22 | -32.45% | 1 | 6 | 38.62% |
| SE240927C00078000 | 2024-09-06 1:42PM EDT | 78.00 | 2.20 | 2.34 | 2.45 | -1.68 | -43.30% | 5 | 7 | 38.28% |
| SE240927C00079000 | 2024-09-04 2:27PM EDT | 79.00 | 2.60 | 1.91 | 2.12 | 0.00 | - | 2 | 62 | 39.36% |
| SE240927C00080000 | 2024-09-06 12:10PM EDT | 80.00 | 1.36 | 1.53 | 1.63 | -1.00 | -42.37% | 7 | 53 | 37.50% |
| SE240927C00081000 | 2024-09-05 12:29PM EDT | 81.00 | 2.06 | 1.11 | 1.29 | 0.00 | - | 1 | 78 | 36.94% |
| SE240927C00082000 | 2024-09-05 9:51AM EDT | 82.00 | 1.46 | 0.94 | 1.36 | 0.00 | - | 2 | 14 | 42.19% |
| SE240927C00083000 | 2024-09-03 12:15PM EDT | 83.00 | 1.18 | 0.74 | 0.99 | 0.00 | - | 1 | 18 | 39.94% |
| SE240927C00084000 | 2024-09-04 1:42PM EDT | 84.00 | 0.91 | 0.56 | 0.66 | 0.00 | - | 3 | 25 | 37.21% |
| SE240927C00085000 | 2024-09-06 1:28PM EDT | 85.00 | 0.42 | 0.45 | 0.57 | -0.40 | -48.78% | 10 | 136 | 38.48% |
| SE240927C00086000 | 2024-09-04 10:57AM EDT | 86.00 | 0.42 | 0.07 | 0.41 | 0.00 | - | 3 | 13 | 37.55% |
| SE240927C00087000 | 2024-09-06 1:28PM EDT | 87.00 | 0.27 | 0.28 | 0.33 | -0.35 | -56.45% | 10 | 24 | 37.99% |
| SE240927C00088000 | 2024-08-26 10:44AM EDT | 88.00 | 1.08 | 0.22 | 0.27 | 0.00 | - | 38 | 39 | 38.62% |
| SE240927C00089000 | 2024-08-22 10:51AM EDT | 89.00 | 1.22 | 0.12 | 0.76 | 0.00 | - | 1 | 7 | 54.54% |
| SE240927C00090000 | 2024-09-03 10:41AM EDT | 90.00 | 0.27 | 0.11 | 0.67 | 0.00 | - | 1 | 29 | 55.23% |
| SE240927C00093000 | 2024-09-05 11:11AM EDT | 93.00 | 0.41 | 0.03 | 0.75 | 0.00 | - | 8 | 10 | 54.79% |
| SE240927C00094000 | 2024-09-06 3:39PM EDT | 94.00 | 0.06 | 0.02 | 0.74 | +0.01 | +20.00% | 8 | 12 | 56.74% |
| SE240927C00095000 | 2024-09-06 3:39PM EDT | 95.00 | 0.12 | 0.02 | 0.32 | -0.12 | -50.00% | 8 | 14 | 56.74% |
| SE240927C00100000 | 2024-08-26 12:13PM EDT | 100.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 54 | 69.53% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240927P00053000 | 2024-08-28 3:31PM EDT | 53.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.51% |
| SE240927P00054000 | 2024-08-12 11:22AM EDT | 54.00 | 1.02 | 0.00 | 1.20 | 0.00 | - | - | 20 | 106.35% |
| SE240927P00055000 | 2024-08-13 1:20PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 19 | 91.41% |
| SE240927P00056000 | 2024-08-13 12:16PM EDT | 56.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | - | 6 | 87.40% |
| SE240927P00057000 | 2024-08-28 3:34PM EDT | 57.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 83.40% |
| SE240927P00058000 | 2024-08-14 12:20PM EDT | 58.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 8 | 5 | 88.18% |
| SE240927P00059000 | 2024-08-14 12:20PM EDT | 59.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 80.08% |
| SE240927P00061000 | 2024-08-19 2:05PM EDT | 61.00 | 0.10 | 0.03 | 0.95 | 0.00 | - | 12 | 12 | 72.75% |
| SE240927P00062000 | 2024-09-04 1:25PM EDT | 62.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | 8 | 12 | 64.94% |
| SE240927P00063000 | 2024-09-04 1:25PM EDT | 63.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 8 | 17 | 61.43% |
| SE240927P00064000 | 2024-09-06 12:08PM EDT | 64.00 | 0.44 | 0.06 | 1.20 | +0.25 | +131.58% | 8 | 20 | 65.53% |
| SE240927P00065000 | 2024-09-06 12:08PM EDT | 65.00 | 0.23 | 0.15 | 0.22 | +0.02 | +9.52% | 16 | 46 | 46.97% |
| SE240927P00066000 | 2024-09-06 3:38PM EDT | 66.00 | 0.25 | 0.19 | 1.00 | +0.05 | +25.00% | 16 | 27 | 56.54% |
| SE240927P00067000 | 2024-09-05 11:14AM EDT | 67.00 | 0.29 | 0.25 | 0.37 | +0.12 | +70.59% | 8 | 28 | 45.85% |
| SE240927P00068000 | 2024-09-06 12:06PM EDT | 68.00 | 0.44 | 0.31 | 0.38 | +0.02 | +4.76% | 8 | 46 | 42.53% |
| SE240927P00069000 | 2024-09-06 12:07PM EDT | 69.00 | 0.58 | 0.40 | 0.58 | +0.26 | +81.25% | 8 | 98 | 44.29% |
| SE240927P00070000 | 2024-09-03 12:12PM EDT | 70.00 | 0.44 | 0.51 | 1.05 | 0.00 | - | 5 | 68 | 50.34% |
| SE240927P00071000 | 2024-09-06 11:36AM EDT | 71.00 | 0.78 | 0.64 | 0.72 | +0.08 | +11.43% | 100 | 21 | 39.31% |
| SE240927P00072000 | 2024-09-06 12:44PM EDT | 72.00 | 1.09 | 0.81 | 0.90 | +0.13 | +13.54% | 3 | 30 | 38.53% |
| SE240927P00073000 | 2024-09-06 2:07PM EDT | 73.00 | 1.20 | 1.01 | 1.14 | +0.41 | +51.90% | 14 | 56 | 38.11% |
| SE240927P00074000 | 2024-09-06 11:27AM EDT | 74.00 | 1.54 | 1.29 | 1.40 | +0.66 | +75.00% | 7 | 55 | 37.31% |
| SE240927P00075000 | 2024-09-06 11:58AM EDT | 75.00 | 2.13 | 1.62 | 1.72 | +0.93 | +77.50% | 2 | 70 | 36.67% |
| SE240927P00076000 | 2024-09-06 12:02PM EDT | 76.00 | 2.55 | 1.99 | 2.09 | +0.98 | +62.42% | 11 | 35 | 36.01% |
| SE240927P00077000 | 2024-08-29 3:36PM EDT | 77.00 | 2.74 | 2.36 | 2.53 | +0.26 | +10.48% | 1 | 7 | 35.52% |
| SE240927P00078000 | 2024-09-06 11:16AM EDT | 78.00 | 3.04 | 2.92 | 3.05 | +0.67 | +28.27% | 1 | 40 | 35.30% |
| SE240927P00079000 | 2024-09-03 9:32AM EDT | 79.00 | 2.98 | 3.50 | 3.65 | 0.00 | - | 2 | 9 | 35.35% |
| SE240927P00080000 | 2024-09-05 9:56AM EDT | 80.00 | 4.15 | 4.10 | 4.25 | +1.35 | +48.21% | 1 | 82 | 34.60% |
| SE240927P00081000 | 2024-08-28 3:32PM EDT | 81.00 | 2.69 | 4.75 | 4.95 | 0.00 | - | 21 | 23 | 34.47% |
| SE240927P00082000 | 2024-08-27 1:23PM EDT | 82.00 | 2.76 | 5.50 | 5.70 | 0.00 | - | 2 | 38 | 34.33% |
| SE240927P00083000 | 2024-09-06 10:33AM EDT | 83.00 | 6.04 | 6.30 | 6.50 | +1.04 | +20.80% | 1 | 28 | 34.28% |
| SE240927P00084000 | 2024-08-21 12:44PM EDT | 84.00 | 4.15 | 6.35 | 7.40 | 0.00 | - | - | 2 | 35.57% |
| SE240927P00085000 | 2024-09-03 1:43PM EDT | 85.00 | 7.15 | 7.60 | 9.15 | 0.00 | - | 1 | 6 | 53.03% |
© 2024 Yahoo. All rights reserved.