Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230519C00025000 | 2023-03-07 4:50PM EDT | 25.00 | 55.75 | 56.65 | 57.30 | 0.00 | - | 1 | 16 | 157.42% |
| SE230519C00030000 | 2023-01-06 12:51PM EDT | 30.00 | 27.60 | 40.65 | 41.55 | 0.00 | - | 2 | 11 | 0.00% |
| SE230519C00035000 | 2023-03-13 9:50AM EDT | 35.00 | 39.00 | 46.65 | 47.50 | 0.00 | - | 1 | 21 | 123.05% |
| SE230519C00040000 | 2023-03-07 11:19AM EDT | 40.00 | 34.30 | 41.80 | 42.50 | 0.00 | - | 2 | 30 | 109.67% |
| SE230519C00045000 | 2023-03-13 11:48AM EDT | 45.00 | 30.70 | 36.90 | 37.55 | 0.00 | - | 1 | 21 | 96.97% |
| SE230519C00050000 | 2023-03-21 11:58AM EDT | 50.00 | 29.53 | 32.10 | 32.75 | 0.00 | - | 18 | 892 | 88.92% |
| SE230519C00055000 | 2023-03-28 11:49AM EDT | 55.00 | 28.51 | 27.45 | 27.95 | +6.26 | +28.13% | 1 | 514 | 81.40% |
| SE230519C00060000 | 2023-03-24 3:52PM EDT | 60.00 | 24.29 | 23.00 | 23.50 | 0.00 | - | 2 | 700 | 77.20% |
| SE230519C00065000 | 2023-03-28 9:33AM EDT | 65.00 | 21.79 | 18.80 | 19.15 | +2.02 | +10.22% | 1 | 1,874 | 72.44% |
| SE230519C00070000 | 2023-03-28 1:21PM EDT | 70.00 | 15.80 | 14.95 | 15.35 | -0.20 | -1.25% | 4 | 1,818 | 69.73% |
| SE230519C00075000 | 2023-03-28 2:03PM EDT | 75.00 | 11.71 | 11.65 | 11.80 | -1.07 | -8.37% | 31 | 1,157 | 67.11% |
| SE230519C00080000 | 2023-03-28 3:56PM EDT | 80.00 | 8.90 | 8.70 | 8.90 | -1.04 | -10.46% | 21 | 3,438 | 64.99% |
| SE230519C00085000 | 2023-03-28 3:51PM EDT | 85.00 | 6.60 | 6.30 | 6.45 | -1.00 | -13.16% | 39 | 3,762 | 63.03% |
| SE230519C00090000 | 2023-03-28 3:57PM EDT | 90.00 | 4.50 | 4.40 | 4.55 | -0.75 | -14.29% | 91 | 2,023 | 61.47% |
| SE230519C00095000 | 2023-03-28 3:58PM EDT | 95.00 | 3.11 | 3.05 | 3.15 | -0.44 | -12.39% | 46 | 1,314 | 60.73% |
| SE230519C00100000 | 2023-03-28 11:24AM EDT | 100.00 | 2.32 | 2.05 | 2.15 | -0.10 | -4.13% | 3 | 1,790 | 60.13% |
| SE230519C00105000 | 2023-03-28 3:36PM EDT | 105.00 | 1.47 | 1.30 | 1.45 | -0.10 | -6.37% | 23 | 1,302 | 59.40% |
| SE230519C00110000 | 2023-03-28 2:05PM EDT | 110.00 | 0.94 | 0.92 | 0.99 | -0.13 | -12.15% | 1 | 20 | 60.06% |
| SE230519C00115000 | 2023-03-28 3:48PM EDT | 115.00 | 0.64 | 0.60 | 0.69 | -0.18 | -21.95% | 2 | 16 | 60.30% |
| SE230519C00120000 | 2023-03-24 1:39PM EDT | 120.00 | 0.54 | 0.41 | 0.48 | 0.00 | - | 24 | 1,244 | 60.89% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230519P00025000 | 2023-03-27 10:34AM EDT | 25.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 467 | 134.77% |
| SE230519P00030000 | 2023-03-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 5 | 1,791 | 116.02% |
| SE230519P00035000 | 2023-03-28 9:47AM EDT | 35.00 | 0.05 | 0.02 | 0.16 | -0.06 | -54.55% | 1 | 445 | 100.78% |
| SE230519P00040000 | 2023-03-28 12:18PM EDT | 40.00 | 0.11 | 0.01 | 0.19 | -0.03 | -21.43% | 11 | 363 | 87.50% |
| SE230519P00045000 | 2023-03-23 1:01PM EDT | 45.00 | 0.19 | 0.05 | 0.27 | -0.01 | -5.00% | 1 | 834 | 79.69% |
| SE230519P00050000 | 2023-03-28 12:44PM EDT | 50.00 | 0.24 | 0.24 | 0.36 | -0.12 | -33.33% | 5 | 2,231 | 75.00% |
| SE230519P00055000 | 2023-03-28 9:33AM EDT | 55.00 | 0.50 | 0.49 | 0.61 | -0.09 | -15.25% | 1 | 1,382 | 71.05% |
| SE230519P00060000 | 2023-03-28 12:18PM EDT | 60.00 | 1.11 | 1.05 | 1.11 | +0.06 | +5.71% | 16 | 1,651 | 69.70% |
| SE230519P00065000 | 2023-03-28 11:21AM EDT | 65.00 | 1.76 | 1.79 | 1.86 | -0.18 | -9.28% | 9 | 1,034 | 67.07% |
| SE230519P00070000 | 2023-03-28 3:31PM EDT | 70.00 | 2.90 | 2.86 | 2.95 | +0.17 | +6.23% | 86 | 2,161 | 64.45% |
| SE230519P00075000 | 2023-03-28 2:11PM EDT | 75.00 | 4.50 | 4.35 | 4.50 | -0.10 | -2.17% | 3 | 499 | 62.12% |
| SE230519P00080000 | 2023-03-28 11:44AM EDT | 80.00 | 6.25 | 6.35 | 6.50 | +0.32 | +5.40% | 48 | 1,584 | 59.80% |
| SE230519P00085000 | 2023-03-28 11:52AM EDT | 85.00 | 8.70 | 8.90 | 9.10 | +0.17 | +1.99% | 30 | 153 | 57.96% |
| SE230519P00090000 | 2023-03-28 2:56PM EDT | 90.00 | 12.10 | 12.00 | 12.20 | +0.60 | +5.22% | 2 | 75 | 56.14% |
| SE230519P00095000 | 2023-03-28 11:26AM EDT | 95.00 | 15.40 | 15.35 | 15.95 | -0.63 | -3.93% | 3 | 32 | 53.98% |
| SE230519P00100000 | 2023-03-21 2:10PM EDT | 100.00 | 21.12 | 19.35 | 20.15 | 0.00 | - | 11 | 28 | 53.25% |
| SE230519P00105000 | 2023-03-15 1:53PM EDT | 105.00 | 30.65 | 23.75 | 24.20 | 0.00 | - | 50 | 70 | 53.30% |
© 2023 Yahoo. All rights reserved.
