Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 45.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524C00046000 | 2024-04-22 10:13AM EDT | 46.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240524C00047000 | 2024-04-16 9:35AM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240524C00048000 | 2024-04-16 11:06AM EDT | 48.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 50.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240524C00051000 | 2024-04-08 10:41AM EDT | 51.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240524C00052000 | 2024-04-22 11:09AM EDT | 52.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240524C00053000 | 2024-04-29 1:44PM EDT | 53.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240524C00054000 | 2024-04-29 11:55AM EDT | 54.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240524C00055000 | 2024-04-29 12:07PM EDT | 55.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SE240524C00056000 | 2024-04-22 9:37AM EDT | 56.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240524C00057000 | 2024-04-24 10:10AM EDT | 57.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524C00058000 | 2024-04-26 10:50AM EDT | 58.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240524C00059000 | 2024-04-24 1:49PM EDT | 59.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524C00060000 | 2024-04-29 1:24PM EDT | 60.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240524C00061000 | 2024-04-25 3:10PM EDT | 61.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240524C00062000 | 2024-04-29 11:42AM EDT | 62.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240524C00063000 | 2024-04-29 11:41AM EDT | 63.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524C00064000 | 2024-04-29 3:57PM EDT | 64.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE240524C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SE240524C00066000 | 2024-04-29 9:48AM EDT | 66.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SE240524C00067000 | 2024-04-29 1:49PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE240524C00068000 | 2024-04-29 12:32PM EDT | 68.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE240524C00069000 | 2024-04-29 11:15AM EDT | 69.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE240524C00070000 | 2024-04-29 3:54PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SE240524C00072000 | 2024-04-25 3:11PM EDT | 72.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SE240524C00074000 | 2024-04-26 10:49AM EDT | 74.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240524C00075000 | 2024-04-29 3:59PM EDT | 75.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SE240524C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-04-24 11:14AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240524P00041000 | 2024-04-22 9:30AM EDT | 41.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240524P00043000 | 2024-04-25 1:11PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240524P00044000 | 2024-04-26 11:44AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SE240524P00045000 | 2024-04-23 11:32AM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240524P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240524P00047000 | 2024-04-29 12:03PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240524P00048000 | 2024-04-25 9:33AM EDT | 48.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE240524P00049000 | 2024-04-29 3:43PM EDT | 49.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240524P00050000 | 2024-04-29 12:22PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SE240524P00051000 | 2024-04-24 12:11PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240524P00052000 | 2024-04-29 3:19PM EDT | 52.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE240524P00053000 | 2024-04-29 10:19AM EDT | 53.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240524P00054000 | 2024-04-29 10:44AM EDT | 54.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE240524P00055000 | 2024-04-29 3:54PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SE240524P00056000 | 2024-04-29 3:22PM EDT | 56.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240524P00057000 | 2024-04-24 1:14PM EDT | 57.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SE240524P00058000 | 2024-04-29 11:41AM EDT | 58.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240524P00059000 | 2024-04-26 3:59PM EDT | 59.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SE240524P00060000 | 2024-04-29 2:02PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE240524P00061000 | 2024-04-29 11:32AM EDT | 61.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SE240524P00062000 | 2024-04-29 10:08AM EDT | 62.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SE240524P00063000 | 2024-04-29 10:01AM EDT | 63.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE240524P00064000 | 2024-04-29 3:38PM EDT | 64.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SE240524P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240524P00067000 | 2024-04-22 10:40AM EDT | 67.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240524P00068000 | 2024-04-29 3:38PM EDT | 68.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240524P00069000 | 2024-04-22 10:40AM EDT | 69.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.