Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00048000 | 2024-04-22 10:23AM EDT | 48.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00050000 | 2024-04-22 9:41AM EDT | 50.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240531C00052000 | 2024-04-22 12:29PM EDT | 52.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00053000 | 2024-04-17 10:12AM EDT | 53.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00054000 | 2024-04-25 3:28PM EDT | 54.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SE240531C00056000 | 2024-04-29 10:34AM EDT | 56.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240531C00057000 | 2024-04-23 10:29AM EDT | 57.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00059000 | 2024-04-22 12:21PM EDT | 59.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00060000 | 2024-04-23 9:43AM EDT | 60.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240531C00061000 | 2024-04-29 11:34AM EDT | 61.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240531C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00063000 | 2024-04-24 11:27AM EDT | 63.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SE240531C00064000 | 2024-05-01 12:35PM EDT | 64.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SE240531C00065000 | 2024-04-30 10:32AM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE240531C00066000 | 2024-05-01 1:13PM EDT | 66.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SE240531C00067000 | 2024-04-29 1:02PM EDT | 67.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SE240531C00068000 | 2024-04-29 3:52PM EDT | 68.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE240531C00069000 | 2024-04-29 9:45AM EDT | 69.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE240531C00070000 | 2024-04-30 9:47AM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SE240531C00075000 | 2024-05-01 10:42AM EDT | 75.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240531C00080000 | 2024-05-01 1:45PM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240531P00044000 | 2024-04-25 11:19AM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240531P00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240531P00046000 | 2024-04-26 11:47AM EDT | 46.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE240531P00047000 | 2024-04-26 3:46PM EDT | 47.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240531P00048000 | 2024-05-01 12:34PM EDT | 48.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240531P00049000 | 2024-04-29 10:21AM EDT | 49.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240531P00050000 | 2024-04-30 11:15AM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SE240531P00052000 | 2024-05-01 1:45PM EDT | 52.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE240531P00053000 | 2024-05-01 12:16PM EDT | 53.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240531P00054000 | 2024-05-01 12:32PM EDT | 54.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240531P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240531P00056000 | 2024-04-26 11:09AM EDT | 56.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240531P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SE240531P00058000 | 2024-05-01 10:48AM EDT | 58.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE240531P00059000 | 2024-04-29 12:05PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE240531P00060000 | 2024-05-01 10:18AM EDT | 60.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE240531P00062000 | 2024-04-29 11:23AM EDT | 62.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SE240531P00063000 | 2024-05-01 3:00PM EDT | 63.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| SE240531P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240531P00067000 | 2024-04-24 10:15AM EDT | 67.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.