Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241025C00055000 | 2024-09-25 1:42PM EDT | 55.00 | 39.12 | 42.45 | 46.20 | 0.00 | - | - | 1 | 116.41% |
| SE241025C00060000 | 2024-09-27 9:43AM EDT | 60.00 | 34.90 | 38.00 | 41.35 | 0.00 | - | 1 | 1 | 144.04% |
| SE241025C00065000 | 2024-09-23 10:59AM EDT | 65.00 | 25.34 | 32.50 | 35.45 | 0.00 | - | 2 | 2 | 159.96% |
| SE241025C00066000 | 2024-09-12 3:02PM EDT | 66.00 | 14.50 | 31.60 | 33.95 | 0.00 | - | - | 50 | 135.16% |
| SE241025C00070000 | 2024-10-04 3:39PM EDT | 70.00 | 25.68 | 28.75 | 31.15 | 0.00 | - | 1 | 1 | 119.04% |
| SE241025C00071000 | 2024-10-11 9:30AM EDT | 71.00 | 25.35 | 26.95 | 30.50 | +8.70 | +52.25% | 1 | 1 | 104.79% |
| SE241025C00073000 | 2024-10-04 1:57PM EDT | 73.00 | 23.24 | 24.95 | 28.35 | 0.00 | - | 1 | 1 | 93.75% |
| SE241025C00074000 | 2024-09-23 11:39AM EDT | 74.00 | 15.72 | 24.00 | 26.95 | 0.00 | - | - | 7 | 79.49% |
| SE241025C00075000 | 2024-10-11 12:28PM EDT | 75.00 | 25.16 | 23.90 | 24.95 | +6.89 | +37.71% | 1 | 8 | 72.27% |
| SE241025C00076000 | 2024-10-03 10:22AM EDT | 76.00 | 19.19 | 22.70 | 24.10 | 0.00 | - | 1 | 6 | 66.99% |
| SE241025C00077000 | 2024-10-11 11:33AM EDT | 77.00 | 23.82 | 21.65 | 23.00 | +4.42 | +22.78% | 2 | 4 | 54.30% |
| SE241025C00078000 | 2024-10-11 11:32AM EDT | 78.00 | 22.83 | 20.30 | 21.60 | +3.73 | +19.53% | 2 | 503 | 74.51% |
| SE241025C00080000 | 2024-09-30 11:08AM EDT | 80.00 | 13.94 | 18.85 | 20.55 | 0.00 | - | 1 | 4 | 72.46% |
| SE241025C00081000 | 2024-10-11 10:17AM EDT | 81.00 | 17.85 | 18.25 | 19.45 | +2.05 | +12.97% | 2 | 13 | 74.66% |
| SE241025C00082000 | 2024-09-26 10:28AM EDT | 82.00 | 13.80 | 17.20 | 18.00 | 0.00 | - | 1 | 2 | 61.72% |
| SE241025C00083000 | 2024-10-11 9:58AM EDT | 83.00 | 14.85 | 16.35 | 16.80 | +1.20 | +8.79% | 1 | 26 | 57.52% |
| SE241025C00084000 | 2024-09-26 11:01AM EDT | 84.00 | 10.84 | 15.30 | 16.90 | 0.00 | - | 2 | 19 | 71.39% |
| SE241025C00085000 | 2024-10-04 1:59PM EDT | 85.00 | 11.70 | 14.35 | 14.80 | 0.00 | - | 1 | 28 | 51.37% |
| SE241025C00086000 | 2024-10-04 1:53PM EDT | 86.00 | 10.90 | 13.30 | 14.00 | 0.00 | - | 10 | 16 | 51.07% |
| SE241025C00087000 | 2024-10-08 3:27PM EDT | 87.00 | 8.72 | 12.45 | 12.85 | 0.00 | - | 1 | 6 | 53.96% |
| SE241025C00088000 | 2024-10-10 9:43AM EDT | 88.00 | 8.43 | 11.55 | 11.80 | 0.00 | - | 2 | 24 | 49.12% |
| SE241025C00089000 | 2024-10-08 3:30PM EDT | 89.00 | 7.09 | 10.60 | 10.85 | 0.00 | - | 2 | 9 | 47.07% |
| SE241025C00090000 | 2024-10-11 9:49AM EDT | 90.00 | 7.95 | 9.65 | 10.25 | +0.20 | +2.58% | 2 | 45 | 52.34% |
| SE241025C00091000 | 2024-10-07 2:53PM EDT | 91.00 | 6.11 | 8.75 | 9.85 | 0.00 | - | 2 | 216 | 59.25% |
| SE241025C00092000 | 2024-10-10 3:57PM EDT | 92.00 | 5.45 | 7.90 | 8.75 | 0.00 | - | 1 | 7 | 53.30% |
| SE241025C00093000 | 2024-10-08 12:51PM EDT | 93.00 | 4.10 | 7.05 | 7.30 | 0.00 | - | 7 | 35 | 41.50% |
| SE241025C00094000 | 2024-10-11 12:05PM EDT | 94.00 | 6.97 | 6.25 | 6.45 | +2.32 | +49.89% | 3 | 60 | 39.89% |
| SE241025C00095000 | 2024-10-11 3:28PM EDT | 95.00 | 5.63 | 5.45 | 6.65 | +1.73 | +44.36% | 5 | 20 | 52.95% |
| SE241025C00096000 | 2024-10-11 9:35AM EDT | 96.00 | 5.40 | 4.75 | 4.95 | +2.60 | +92.86% | 6 | 21 | 38.31% |
| SE241025C00097000 | 2024-10-09 12:19PM EDT | 97.00 | 2.61 | 4.05 | 4.25 | 0.00 | - | 2 | 39 | 37.35% |
| SE241025C00098000 | 2024-10-11 3:45PM EDT | 98.00 | 3.55 | 3.45 | 4.50 | +1.68 | +89.84% | 18 | 49 | 47.90% |
| SE241025C00099000 | 2024-10-11 11:45AM EDT | 99.00 | 3.61 | 2.94 | 3.05 | +2.01 | +125.62% | 6 | 8 | 36.21% |
| SE241025C00100000 | 2024-10-11 3:33PM EDT | 100.00 | 2.60 | 2.43 | 2.64 | +1.20 | +85.71% | 80 | 174 | 37.01% |
| SE241025C00101000 | 2024-10-11 2:22PM EDT | 101.00 | 2.20 | 2.01 | 2.29 | +0.96 | +77.42% | 12 | 69 | 37.92% |
| SE241025C00102000 | 2024-10-11 3:18PM EDT | 102.00 | 1.72 | 1.65 | 1.91 | +0.47 | +37.60% | 8 | 4 | 37.82% |
| SE241025C00103000 | 2024-10-11 11:37AM EDT | 103.00 | 2.00 | 1.33 | 1.61 | +1.14 | +132.56% | 25 | 5 | 38.16% |
| SE241025C00104000 | 2024-10-11 2:11PM EDT | 104.00 | 1.13 | 1.07 | 1.23 | +0.52 | +85.25% | 29 | 22 | 36.72% |
| SE241025C00105000 | 2024-10-11 3:41PM EDT | 105.00 | 0.95 | 0.85 | 0.93 | +0.42 | +79.25% | 151 | 43 | 35.67% |
| SE241025C00106000 | 2024-10-11 11:08AM EDT | 106.00 | 0.81 | 0.67 | 0.74 | +0.38 | +88.37% | 2 | 10 | 35.69% |
| SE241025C00110000 | 2024-10-11 3:51PM EDT | 110.00 | 0.27 | 0.26 | 0.30 | +0.06 | +28.57% | 1,031 | 106 | 36.72% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241025P00065000 | 2024-09-30 12:00PM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
| SE241025P00066000 | 2024-09-23 10:09AM EDT | 66.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 119.92% |
| SE241025P00067000 | 2024-09-09 3:43PM EDT | 67.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 8 | 116.11% |
| SE241025P00068000 | 2024-10-03 10:09AM EDT | 68.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 112.50% |
| SE241025P00069000 | 2024-10-03 10:09AM EDT | 69.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 108.79% |
| SE241025P00070000 | 2024-10-04 11:23AM EDT | 70.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 54 | 105.47% |
| SE241025P00071000 | 2024-10-03 10:10AM EDT | 71.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 36 | 101.66% |
| SE241025P00072000 | 2024-10-11 12:36PM EDT | 72.00 | 0.20 | 0.01 | 0.15 | +0.06 | +42.86% | 8 | 21 | 75.00% |
| SE241025P00073000 | 2024-10-11 2:13PM EDT | 73.00 | 0.18 | 0.01 | 0.14 | -0.18 | -50.00% | 14 | 42 | 71.48% |
| SE241025P00074000 | 2024-10-11 2:14PM EDT | 74.00 | 0.03 | 0.01 | 0.39 | -0.17 | -85.00% | 14 | 29 | 80.66% |
| SE241025P00075000 | 2024-10-11 9:56AM EDT | 75.00 | 0.05 | 0.05 | 0.39 | -0.02 | -28.57% | 4 | 39 | 78.91% |
| SE241025P00076000 | 2024-10-11 11:40AM EDT | 76.00 | 0.30 | 0.01 | 0.29 | -0.06 | -16.67% | 8 | 46 | 70.70% |
| SE241025P00077000 | 2024-10-11 11:41AM EDT | 77.00 | 0.31 | 0.03 | 0.31 | +0.17 | +121.43% | 16 | 101 | 69.24% |
| SE241025P00078000 | 2024-10-11 3:53PM EDT | 78.00 | 0.05 | 0.05 | 0.75 | -0.05 | -50.00% | 8 | 18 | 78.71% |
| SE241025P00079000 | 2024-10-11 2:49PM EDT | 79.00 | 0.11 | 0.03 | 0.31 | -0.04 | -26.67% | 17 | 52 | 63.28% |
| SE241025P00080000 | 2024-10-11 11:39AM EDT | 80.00 | 0.09 | 0.07 | 0.20 | -0.09 | -50.00% | 24 | 82 | 57.91% |
| SE241025P00081000 | 2024-10-11 2:49PM EDT | 81.00 | 0.03 | 0.03 | 0.75 | -0.09 | -75.00% | 16 | 46 | 68.36% |
| SE241025P00082000 | 2024-10-11 11:01AM EDT | 82.00 | 0.35 | 0.06 | 0.41 | +0.15 | +75.00% | 8 | 36 | 58.20% |
| SE241025P00083000 | 2024-10-11 11:04AM EDT | 83.00 | 0.28 | 0.09 | 0.27 | +0.07 | +33.33% | 8 | 33 | 52.34% |
| SE241025P00084000 | 2024-10-09 9:36AM EDT | 84.00 | 0.34 | 0.06 | 0.60 | 0.00 | - | 1 | 5 | 56.30% |
| SE241025P00085000 | 2024-10-11 11:42AM EDT | 85.00 | 0.13 | 0.07 | 0.25 | -0.40 | -75.47% | 5 | 97 | 49.90% |
| SE241025P00086000 | 2024-10-11 11:04AM EDT | 86.00 | 0.07 | 0.15 | 0.21 | -0.43 | -86.00% | 12 | 9 | 45.12% |
| SE241025P00087000 | 2024-10-10 3:24PM EDT | 87.00 | 0.37 | 0.19 | 0.23 | 0.00 | - | 3 | 42 | 43.07% |
| SE241025P00088000 | 2024-10-11 10:26AM EDT | 88.00 | 0.24 | 0.24 | 0.28 | -0.33 | -57.89% | 2 | 23 | 41.99% |
| SE241025P00089000 | 2024-10-11 3:56PM EDT | 89.00 | 0.32 | 0.30 | 0.34 | -0.52 | -61.90% | 1 | 34 | 40.92% |
| SE241025P00090000 | 2024-10-11 10:34AM EDT | 90.00 | 0.36 | 0.37 | 0.42 | -0.34 | -48.57% | 259 | 226 | 39.99% |
| SE241025P00091000 | 2024-10-10 11:32AM EDT | 91.00 | 0.98 | 0.42 | 0.52 | 0.00 | - | 2 | 19 | 39.16% |
| SE241025P00092000 | 2024-10-11 10:02AM EDT | 92.00 | 0.63 | 0.55 | 0.65 | -0.47 | -42.73% | 5 | 19 | 38.53% |
| SE241025P00093000 | 2024-10-11 11:14AM EDT | 93.00 | 0.62 | 0.71 | 0.79 | -0.89 | -58.94% | 11 | 15 | 37.55% |
| SE241025P00094000 | 2024-10-11 3:29PM EDT | 94.00 | 0.93 | 0.70 | 0.97 | -0.74 | -44.31% | 8 | 35 | 36.77% |
| SE241025P00095000 | 2024-10-11 12:33PM EDT | 95.00 | 1.12 | 1.11 | 1.20 | -1.13 | -50.22% | 21 | 244 | 36.23% |
| SE241025P00096000 | 2024-10-11 11:16AM EDT | 96.00 | 1.20 | 1.19 | 1.46 | -2.10 | -63.64% | 5 | 11 | 35.50% |
| SE241025P00097000 | 2024-10-11 3:00PM EDT | 97.00 | 1.72 | 1.54 | 1.77 | -2.11 | -55.09% | 34 | 25 | 34.86% |
| SE241025P00098000 | 2024-10-11 11:26AM EDT | 98.00 | 1.60 | 1.89 | 2.17 | -3.75 | -70.09% | 1 | 20 | 34.69% |
| SE241025P00099000 | 2024-10-11 12:29PM EDT | 99.00 | 2.31 | 2.49 | 2.63 | -3.89 | -62.74% | 2 | 2 | 34.60% |
| SE241025P00100000 | 2024-10-11 3:15PM EDT | 100.00 | 3.12 | 3.00 | 3.15 | -2.45 | -43.99% | 8 | 3 | 34.52% |
| SE241025P00101000 | 2024-10-11 11:33AM EDT | 101.00 | 2.84 | 3.40 | 3.70 | -3.61 | -55.97% | 6 | 1 | 34.11% |
| SE241025P00102000 | 2024-10-11 11:12AM EDT | 102.00 | 3.75 | 4.20 | 4.35 | -3.15 | -45.65% | 1 | 1 | 34.25% |
| SE241025P00105000 | 2024-10-11 11:15AM EDT | 105.00 | 5.75 | 6.35 | 6.60 | -5.35 | -48.20% | 1 | 5 | 35.01% |
© 2024 Yahoo. All rights reserved.