Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2023-09-25 1:37PM EDT | 20.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00022500 | 2023-09-28 12:39PM EDT | 22.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00025000 | 2023-09-28 12:18PM EDT | 25.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240621C00030000 | 2023-09-28 9:43AM EDT | 30.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00035000 | 2023-09-28 10:16AM EDT | 35.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00040000 | 2023-09-28 1:18PM EDT | 40.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240621C00045000 | 2023-09-28 1:47PM EDT | 45.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SE240621C00050000 | 2023-09-28 3:29PM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SE240621C00055000 | 2023-09-28 3:33PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| SE240621C00060000 | 2023-09-28 3:29PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| SE240621C00065000 | 2023-09-28 12:54PM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240621C00070000 | 2023-09-28 3:51PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 12.50% |
| SE240621C00075000 | 2023-09-28 12:50PM EDT | 75.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240621C00080000 | 2023-09-28 1:34PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE240621C00085000 | 2023-09-27 1:30PM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SE240621C00090000 | 2023-09-21 3:40PM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE240621C00095000 | 2023-09-26 3:56PM EDT | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SE240621C00100000 | 2023-09-28 10:42AM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SE240621C00105000 | 2023-09-28 1:02PM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00110000 | 2023-09-19 3:08PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SE240621C00115000 | 2023-09-25 9:54AM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621C00120000 | 2023-09-27 1:04PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE240621C00125000 | 2023-09-27 12:47PM EDT | 125.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621C00130000 | 2023-09-27 10:11AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2023-09-28 11:06AM EDT | 20.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00022500 | 2023-09-27 10:31AM EDT | 22.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE240621P00025000 | 2023-09-27 11:08AM EDT | 25.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SE240621P00030000 | 2023-09-28 2:05PM EDT | 30.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240621P00035000 | 2023-09-28 11:34AM EDT | 35.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE240621P00040000 | 2023-09-28 3:56PM EDT | 40.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE240621P00045000 | 2023-09-28 11:47AM EDT | 45.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621P00050000 | 2023-09-26 10:14AM EDT | 50.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621P00055000 | 2023-09-25 12:05PM EDT | 55.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240621P00060000 | 2023-09-26 2:31PM EDT | 60.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621P00065000 | 2023-09-26 9:32AM EDT | 65.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00070000 | 2023-09-26 9:37AM EDT | 70.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00075000 | 2023-08-22 9:42AM EDT | 75.00 | 37.25 | 38.80 | 39.30 | 0.00 | - | 2 | 335 | 99.67% |
| SE240621P00080000 | 2023-09-05 11:33AM EDT | 80.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00085000 | 2023-08-17 3:53PM EDT | 85.00 | 45.55 | 45.50 | 46.15 | 0.00 | - | 250 | 0 | 84.69% |
| SE240621P00090000 | 2023-08-15 10:52AM EDT | 90.00 | 49.20 | 49.85 | 50.10 | 0.00 | - | 1 | 0 | 81.29% |
| SE240621P00095000 | 2023-08-22 9:43AM EDT | 95.00 | 57.30 | 58.75 | 59.20 | 0.00 | - | 4 | 0 | 115.65% |
| SE240621P00100000 | 2023-08-16 11:44AM EDT | 100.00 | 59.45 | 60.40 | 60.90 | 0.00 | - | 2 | 0 | 93.63% |
| SE240621P00105000 | 2023-08-10 3:21PM EDT | 105.00 | 47.75 | 66.40 | 67.10 | 0.00 | - | 2 | 0 | 105.55% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 101.94% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 110.72% |
| SE240621P00120000 | 2023-08-01 12:28PM EDT | 120.00 | 54.50 | 81.65 | 82.95 | 0.00 | - | 1 | 0 | 117.98% |
| SE240621P00130000 | 2023-05-23 2:54PM EDT | 130.00 | 65.37 | 69.70 | 71.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
