Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:85.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240913C00085000 | 2024-09-09 11:29AM EDT | 2024-09-13 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 20 | 156 | 42.58% |
| SE240920C00085000 | 2024-09-09 11:50AM EDT | 2024-09-20 | 0.18 | 0.17 | 0.20 | -0.04 | -17.39% | 21 | 5,502 | 36.52% |
| SE240927C00085000 | 2024-09-06 1:28PM EDT | 2024-09-27 | 0.42 | 0.40 | 0.44 | 0.00 | - | 10 | 136 | 36.13% |
| SE241004C00085000 | 2024-09-05 1:26PM EDT | 2024-10-04 | 1.05 | 0.64 | 0.69 | 0.00 | - | 4 | 17 | 35.84% |
| SE241018C00085000 | 2024-09-09 11:23AM EDT | 2024-10-18 | 1.16 | 1.18 | 1.21 | -0.08 | -6.45% | 242 | 3,897 | 35.96% |
| SE241115C00085000 | 2024-09-09 10:43AM EDT | 2024-11-15 | 3.55 | 3.65 | 3.75 | +0.23 | +6.93% | 42 | 664 | 49.13% |
| SE241220C00085000 | 2024-09-06 9:40AM EDT | 2024-12-20 | 5.20 | 4.95 | 5.10 | 0.00 | - | 1 | 370 | 48.46% |
| SE250117C00085000 | 2024-09-04 1:45PM EDT | 2025-01-17 | 6.15 | 5.65 | 5.80 | 0.00 | - | 1 | 8,094 | 46.84% |
| SE250221C00085000 | 2024-09-03 11:16AM EDT | 2025-02-21 | 7.30 | 6.55 | 6.80 | 0.00 | - | 15 | 390 | 46.47% |
| SE250321C00085000 | 2024-09-09 11:05AM EDT | 2025-03-21 | 8.00 | 8.20 | 8.40 | -3.61 | -31.09% | 1 | 23 | 50.12% |
| SE250620C00085000 | 2024-09-09 10:50AM EDT | 2025-06-20 | 10.70 | 10.85 | 11.05 | -1.00 | -8.55% | 2 | 348 | 50.69% |
| SE251219C00085000 | 2024-09-09 9:54AM EDT | 2025-12-19 | 15.39 | 15.00 | 15.50 | +1.39 | +9.93% | 2 | 161 | 51.94% |
| SE260116C00085000 | 2024-09-06 3:24PM EDT | 2026-01-16 | 15.53 | 15.50 | 15.80 | 0.00 | - | 15 | 68 | 51.57% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240913P00085000 | 2024-09-06 1:37PM EDT | 2024-09-13 | 8.49 | 6.15 | 9.20 | 0.00 | - | 1 | 3 | 54.88% |
| SE240920P00085000 | 2024-09-05 2:54PM EDT | 2024-09-20 | 6.44 | 7.60 | 7.80 | 0.00 | - | 2 | 69 | 40.63% |
| SE240927P00085000 | 2024-09-03 1:43PM EDT | 2024-09-27 | 7.15 | 7.80 | 8.00 | 0.00 | - | 1 | 6 | 37.60% |
| SE241018P00085000 | 2024-09-09 10:15AM EDT | 2024-10-18 | 8.40 | 8.00 | 8.50 | +2.40 | +40.00% | 24 | 117 | 33.25% |
| SE241115P00085000 | 2024-09-06 10:51AM EDT | 2024-11-15 | 10.85 | 10.40 | 10.65 | 0.00 | - | 2 | 100 | 44.36% |
| SE241220P00085000 | 2024-09-04 3:15PM EDT | 2024-12-20 | 11.20 | 11.50 | 11.60 | 0.00 | - | 2 | 15 | 42.18% |
| SE250117P00085000 | 2024-06-26 11:49AM EDT | 2025-01-17 | 15.13 | 21.25 | 21.65 | 0.00 | - | 1 | 116 | 91.02% |
| SE250221P00085000 | 2024-09-04 11:12AM EDT | 2025-02-21 | 12.55 | 12.40 | 12.90 | 0.00 | - | 33 | 74 | 39.67% |
| SE250321P00085000 | 2024-08-27 2:11PM EDT | 2025-03-21 | 11.50 | 13.65 | 14.15 | 0.00 | - | 10 | 13 | 42.33% |
| SE250620P00085000 | 2024-08-22 10:43AM EDT | 2025-06-20 | 13.50 | 15.75 | 16.10 | 0.00 | - | 1 | 5 | 42.11% |
| SE251219P00085000 | 2024-08-29 9:38AM EDT | 2025-12-19 | 17.75 | 18.85 | 19.35 | 0.00 | - | 2 | 25 | 42.20% |
| SE260116P00085000 | 2024-08-22 10:44AM EDT | 2026-01-16 | 19.26 | 18.95 | 19.45 | +2.26 | +13.29% | 1 | 2 | 41.27% |
© 2024 Yahoo. All rights reserved.