Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240216C00020000 | 2023-11-30 12:22PM EST | 20.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240216C00022500 | 2023-11-28 12:47PM EST | 22.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SE240216C00025000 | 2023-11-30 1:04PM EST | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240216C00030000 | 2023-11-30 1:51PM EST | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240216C00035000 | 2023-11-30 3:41PM EST | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE240216C00040000 | 2023-11-30 3:49PM EST | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SE240216C00045000 | 2023-11-30 3:52PM EST | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| SE240216C00050000 | 2023-11-30 1:41PM EST | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SE240216C00055000 | 2023-11-30 3:53PM EST | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SE240216C00060000 | 2023-11-30 3:11PM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SE240216C00065000 | 2023-11-27 9:33AM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240216C00070000 | 2023-11-28 12:51PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240216C00075000 | 2023-11-28 10:19AM EST | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE240216C00080000 | 2023-11-28 12:15PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE240216C00085000 | 2023-11-27 10:23AM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240216C00090000 | 2023-11-15 9:35AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240216C00095000 | 2023-11-29 11:48AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240216C00100000 | 2023-11-17 1:24PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240216P00020000 | 2023-11-27 9:30AM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE240216P00022500 | 2023-11-16 1:17PM EST | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240216P00025000 | 2023-11-30 11:54AM EST | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE240216P00030000 | 2023-11-30 12:00PM EST | 30.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SE240216P00035000 | 2023-11-30 3:18PM EST | 35.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SE240216P00040000 | 2023-11-30 11:24AM EST | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SE240216P00045000 | 2023-11-29 1:56PM EST | 45.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240216P00050000 | 2023-11-30 10:40AM EST | 50.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240216P00055000 | 2023-11-14 1:52PM EST | 55.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240216P00060000 | 2023-11-20 3:01PM EST | 60.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240216P00065000 | 2023-11-15 2:28PM EST | 65.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SE240216P00070000 | 2023-11-13 10:23AM EST | 70.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE240216P00075000 | 2023-11-13 10:48AM EST | 75.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SE240216P00080000 | 2023-11-06 10:31AM EST | 80.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240216P00085000 | 2023-11-16 10:39AM EST | 85.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240216P00090000 | 2023-08-14 1:36PM EST | 90.00 | 34.20 | 50.60 | 51.10 | 0.00 | - | 53 | 0 | 0.00% |
| SE240216P00095000 | 2023-08-14 9:38AM EST | 95.00 | 39.15 | 55.70 | 56.30 | 0.00 | - | 4 | 0 | 0.00% |
| SE240216P00100000 | 2023-08-10 9:04AM EST | 100.00 | 42.24 | 61.60 | 62.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.