Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011C00050000 | 2024-09-27 9:43AM EDT | 50.00 | 44.75 | 48.30 | 51.05 | 0.00 | - | 1 | 0 | 730.47% |
| SE241011C00055000 | 2024-10-02 10:05AM EDT | 55.00 | 39.09 | 42.40 | 46.15 | 0.00 | - | 1 | 0 | 921.09% |
| SE241011C00069000 | 2024-09-24 10:01AM EDT | 69.00 | 23.15 | 29.85 | 31.75 | 0.00 | - | - | 11 | 449.61% |
| SE241011C00070000 | 2024-10-09 3:11PM EDT | 70.00 | 26.35 | 28.35 | 31.35 | 0.00 | - | 1 | 1 | 444.14% |
| SE241011C00071000 | 2024-10-11 9:30AM EDT | 71.00 | 25.20 | 27.65 | 30.35 | +0.28 | +1.12% | 1 | 2 | 453.91% |
| SE241011C00072000 | 2024-10-11 3:29PM EDT | 72.00 | 27.42 | 26.50 | 28.05 | +2.92 | +11.92% | 1 | 39 | 446.29% |
| SE241011C00073000 | 2024-10-09 10:04AM EDT | 73.00 | 22.35 | 25.05 | 27.75 | 0.00 | - | 13 | 14 | 293.75% |
| SE241011C00074000 | 2024-10-09 11:29AM EDT | 74.00 | 21.98 | 24.30 | 26.25 | 0.00 | - | 40 | 37 | 442.58% |
| SE241011C00075000 | 2024-10-11 1:15PM EDT | 75.00 | 24.28 | 23.90 | 24.45 | +3.53 | +17.01% | 6 | 11 | 288.28% |
| SE241011C00076000 | 2024-10-09 2:20PM EDT | 76.00 | 20.53 | 22.80 | 23.80 | 0.00 | - | 15 | 15 | 190.63% |
| SE241011C00077000 | 2024-10-11 11:33AM EDT | 77.00 | 23.66 | 21.70 | 22.75 | +4.16 | +21.33% | 2 | 2 | 328.13% |
| SE241011C00078000 | 2024-10-11 11:32AM EDT | 78.00 | 22.68 | 20.80 | 21.60 | +4.56 | +25.17% | 2 | 12 | 288.67% |
| SE241011C00079000 | 2024-10-11 3:27PM EDT | 79.00 | 20.42 | 19.95 | 20.55 | +3.23 | +18.79% | 2 | 22 | 266.41% |
| SE241011C00080000 | 2024-10-11 1:24PM EDT | 80.00 | 19.50 | 19.05 | 20.40 | +2.75 | +16.42% | 2 | 251 | 284.77% |
| SE241011C00081000 | 2024-09-23 9:56AM EDT | 81.00 | 8.85 | 18.05 | 18.75 | 0.00 | - | 4 | 12 | 206.25% |
| SE241011C00082000 | 2024-10-11 9:58AM EDT | 82.00 | 15.56 | 16.40 | 18.60 | +3.35 | +27.44% | 1 | 13 | 220.31% |
| SE241011C00083000 | 2024-10-04 11:27AM EDT | 83.00 | 16.16 | 15.80 | 16.65 | +3.29 | +25.56% | 1 | 16 | 234.96% |
| SE241011C00084000 | 2024-09-30 10:58AM EDT | 84.00 | 9.63 | 15.00 | 15.50 | 0.00 | - | 1 | 32 | 197.27% |
| SE241011C00085000 | 2024-10-11 2:42PM EDT | 85.00 | 14.62 | 14.00 | 15.40 | +3.44 | +30.77% | 4 | 76 | 216.99% |
| SE241011C00086000 | 2024-10-11 11:36AM EDT | 86.00 | 14.99 | 12.95 | 14.35 | +5.22 | +53.43% | 11 | 27 | 197.85% |
| SE241011C00087000 | 2024-10-11 1:16PM EDT | 87.00 | 12.50 | 11.90 | 12.60 | +3.15 | +33.69% | 4 | 15 | 178.71% |
| SE241011C00088000 | 2024-10-11 12:41PM EDT | 88.00 | 11.50 | 11.00 | 11.45 | +3.70 | +47.44% | 3 | 65 | 143.36% |
| SE241011C00089000 | 2024-10-03 9:31AM EDT | 89.00 | 6.15 | 9.95 | 11.05 | 0.00 | - | 2 | 9 | 140.63% |
| SE241011C00090000 | 2024-10-11 3:52PM EDT | 90.00 | 9.25 | 9.05 | 10.50 | +3.10 | +50.41% | 9 | 49 | 161.52% |
| SE241011C00091000 | 2024-10-11 11:40AM EDT | 91.00 | 9.75 | 7.20 | 9.60 | +4.50 | +85.71% | 4 | 25 | 102.34% |
| SE241011C00092000 | 2024-10-10 12:22PM EDT | 92.00 | 4.77 | 6.05 | 8.50 | 0.00 | - | 3 | 90 | 190.04% |
| SE241011C00093000 | 2024-10-11 3:03PM EDT | 93.00 | 6.43 | 6.10 | 6.40 | +2.61 | +68.32% | 5 | 81 | 81.25% |
| SE241011C00094000 | 2024-10-11 3:28PM EDT | 94.00 | 5.30 | 4.30 | 5.50 | +2.44 | +85.31% | 21 | 131 | 83.20% |
| SE241011C00095000 | 2024-10-11 3:35PM EDT | 95.00 | 4.40 | 2.96 | 5.35 | +2.32 | +111.54% | 48 | 256 | 131.93% |
| SE241011C00096000 | 2024-10-11 3:05PM EDT | 96.00 | 3.40 | 3.05 | 3.40 | +2.38 | +233.33% | 25 | 207 | 48.83% |
| SE241011C00096500 | 2024-10-11 1:35PM EDT | 96.50 | 3.08 | 2.56 | 3.00 | +2.43 | +373.85% | 13 | 115 | 52.54% |
| SE241011C00097000 | 2024-10-11 12:32PM EDT | 97.00 | 2.34 | 2.10 | 2.45 | +1.67 | +249.25% | 220 | 394 | 41.99% |
| SE241011C00097500 | 2024-10-11 3:21PM EDT | 97.50 | 1.90 | 1.43 | 2.14 | +1.63 | +603.70% | 33 | 68 | 48.63% |
| SE241011C00098000 | 2024-10-11 3:52PM EDT | 98.00 | 1.26 | 1.13 | 1.60 | +1.06 | +530.00% | 274 | 456 | 38.48% |
| SE241011C00098500 | 2024-10-11 2:53PM EDT | 98.50 | 0.78 | 0.51 | 0.97 | +0.43 | +122.86% | 44 | 139 | 22.95% |
| SE241011C00099000 | 2024-10-11 3:49PM EDT | 99.00 | 0.24 | 0.06 | 0.49 | +0.10 | +71.43% | 378 | 99 | 15.72% |
| SE241011C00100000 | 2024-10-11 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,204 | 897 | 8.59% |
| SE241011C00101000 | 2024-10-11 3:30PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5,267 | 324 | 17.19% |
| SE241011C00102000 | 2024-10-11 1:40PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 1,182 | 64 | 25.00% |
| SE241011C00103000 | 2024-10-11 10:33AM EDT | 103.00 | 0.07 | 0.00 | 0.01 | -0.26 | -78.79% | 1 | 141 | 32.81% |
| SE241011C00104000 | 2024-10-11 11:23AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 52 | 147 | 47.27% |
| SE241011C00105000 | 2024-10-11 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 143 | 53.91% |
| SE241011C00106000 | 2024-10-11 3:40PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 5 | 31 | 57.03% |
| SE241011C00107000 | 2024-10-04 9:53AM EDT | 107.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 92 | 120.51% |
| SE241011C00108000 | 2024-10-11 11:15AM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 26 | 62.50% |
| SE241011C00109000 | 2024-10-11 12:22PM EDT | 109.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 140.82% |
| SE241011C00110000 | 2024-10-10 3:36PM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 307 | 116.99% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011P00060000 | 2024-09-19 3:46PM EDT | 60.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 617.97% |
| SE241011P00065000 | 2024-09-30 12:01PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 478.91% |
| SE241011P00066000 | 2024-10-08 12:03PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 309.38% |
| SE241011P00067000 | 2024-09-18 11:17AM EDT | 67.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 450.00% |
| SE241011P00069000 | 2024-10-11 12:20PM EDT | 69.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 36 | 472.27% |
| SE241011P00070000 | 2024-10-11 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 11 | 43 | 296.88% |
| SE241011P00071000 | 2024-10-11 12:20PM EDT | 71.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 31 | 441.99% |
| SE241011P00072000 | 2024-10-11 12:20PM EDT | 72.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 19 | 427.15% |
| SE241011P00073000 | 2024-10-10 1:53PM EDT | 73.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 10 | 25 | 462.70% |
| SE241011P00074000 | 2024-10-10 1:54PM EDT | 74.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 3 | 46 | 447.46% |
| SE241011P00075000 | 2024-10-10 11:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 187.50% |
| SE241011P00076000 | 2024-10-10 1:55PM EDT | 76.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 10 | 96 | 292.19% |
| SE241011P00077000 | 2024-10-10 2:42PM EDT | 77.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 13 | 88 | 312.50% |
| SE241011P00078000 | 2024-10-11 12:21PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 247 | 175.00% |
| SE241011P00079000 | 2024-10-10 2:42PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 86 | 156.25% |
| SE241011P00080000 | 2024-10-11 11:57AM EDT | 80.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 10 | 346 | 268.36% |
| SE241011P00081000 | 2024-10-08 12:42PM EDT | 81.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 60 | 262.50% |
| SE241011P00082000 | 2024-10-07 3:30PM EDT | 82.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 249.81% |
| SE241011P00083000 | 2024-10-11 12:22PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 68 | 125.00% |
| SE241011P00084000 | 2024-10-09 9:36AM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 224.61% |
| SE241011P00085000 | 2024-10-09 3:00PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 103 | 212.31% |
| SE241011P00086000 | 2024-10-10 1:57PM EDT | 86.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 18 | 242 | 134.38% |
| SE241011P00087000 | 2024-10-11 12:22PM EDT | 87.00 | 0.01 | 0.00 | 0.23 | -0.12 | -92.31% | 21 | 448 | 144.53% |
| SE241011P00088000 | 2024-10-11 10:09AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 55 | 304 | 98.44% |
| SE241011P00089000 | 2024-10-11 10:09AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 16 | 49 | 89.84% |
| SE241011P00090000 | 2024-10-11 2:20PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 127 | 81.25% |
| SE241011P00091000 | 2024-10-10 2:21PM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 39 | 137.50% |
| SE241011P00092000 | 2024-10-11 3:55PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 27 | 94 | 65.63% |
| SE241011P00093000 | 2024-10-11 2:34PM EDT | 93.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 332 | 61.72% |
| SE241011P00094000 | 2024-10-11 12:30PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 18 | 299 | 54.69% |
| SE241011P00095000 | 2024-10-11 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.18 | -0.30 | -96.77% | 11 | 223 | 57.23% |
| SE241011P00096000 | 2024-10-11 3:26PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 73 | 90 | 30.47% |
| SE241011P00096500 | 2024-10-11 10:29AM EDT | 96.50 | 0.03 | 0.00 | 0.25 | -1.42 | -97.93% | 1 | 26 | 55.86% |
| SE241011P00097000 | 2024-10-11 11:14AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -1.55 | -98.73% | 205 | 28 | 27.34% |
| SE241011P00097500 | 2024-10-11 12:06PM EDT | 97.50 | 0.02 | 0.00 | 0.04 | -1.30 | -98.48% | 26 | 17 | 23.83% |
| SE241011P00098000 | 2024-10-11 3:26PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | -3.02 | -99.34% | 15 | 2 | 15.82% |
| SE241011P00098500 | 2024-10-11 10:18AM EDT | 98.50 | 0.35 | 0.00 | 0.01 | -2.23 | -86.43% | 2 | 3 | 9.38% |
| SE241011P00099000 | 2024-10-11 3:45PM EDT | 99.00 | 0.03 | 0.00 | 0.09 | -3.41 | -99.13% | 1,330 | 5 | 9.77% |
| SE241011P00100000 | 2024-10-11 3:18PM EDT | 100.00 | 0.72 | 0.55 | 0.89 | -5.78 | -88.92% | 33 | 0 | 21.58% |
| SE241011P00101000 | 2024-10-11 1:56PM EDT | 101.00 | 1.90 | 1.49 | 1.95 | -3.05 | -61.62% | 46 | 1 | 39.65% |
| SE241011P00103000 | 2024-09-27 10:05AM EDT | 103.00 | 8.95 | 2.97 | 4.55 | 0.00 | - | 1 | 0 | 105.08% |
| SE241011P00109000 | 2024-10-02 9:53AM EDT | 109.00 | 15.30 | 7.95 | 11.60 | 0.00 | - | - | 0 | 96.09% |
© 2024 Yahoo. All rights reserved.