Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 36.55 | 40.20 | 0.00 | - | 1 | 20 | 104.49% |
| SE240816C00030000 | 2024-04-05 10:42AM EDT | 30.00 | 25.80 | 31.90 | 35.45 | 0.00 | - | 30 | 23 | 95.61% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 27.60 | 30.50 | 0.00 | - | 1 | 161 | 87.06% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 26.10 | 30.00 | 0.00 | - | 1 | 4 | 83.64% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 25.35 | 28.85 | 0.00 | - | 3 | 17 | 81.35% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 26.00 | 26.45 | 0.00 | - | 4 | 11 | 80.40% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 24.05 | 25.55 | 0.00 | - | 5 | 10 | 69.14% |
| SE240816C00040000 | 2024-04-19 1:12PM EDT | 40.00 | 17.80 | 22.75 | 24.65 | 0.00 | - | 6 | 648 | 64.16% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 22.55 | 23.70 | 0.00 | - | 4 | 31 | 69.21% |
| SE240816C00042000 | 2024-04-19 10:24AM EDT | 42.00 | 16.60 | 21.65 | 22.85 | 0.00 | - | 3 | 25 | 68.26% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 20.60 | 22.05 | 0.00 | - | 4 | 167 | 66.43% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 19.00 | 21.15 | 0.00 | - | 18 | 18 | 59.67% |
| SE240816C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 20.50 | 19.15 | 20.35 | 0.00 | - | 20 | 729 | 66.38% |
| SE240816C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 16.83 | 18.45 | 19.55 | 0.00 | - | 2 | 35 | 66.48% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 17.60 | 18.75 | 0.00 | - | 1 | 99 | 65.45% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 17.20 | 18.00 | 0.00 | - | 3 | 323 | 67.11% |
| SE240816C00049000 | 2024-04-24 9:34AM EDT | 49.00 | 18.00 | 15.90 | 18.00 | 0.00 | - | 1 | 159 | 67.60% |
| SE240816C00050000 | 2024-04-26 2:51PM EDT | 50.00 | 16.45 | 15.40 | 16.50 | -0.20 | -1.20% | 9 | 714 | 64.33% |
| SE240816C00055000 | 2024-04-26 11:16AM EDT | 55.00 | 12.45 | 12.75 | 13.80 | -1.20 | -8.79% | 23 | 402 | 68.31% |
| SE240816C00060000 | 2024-04-26 12:55PM EDT | 60.00 | 9.90 | 9.40 | 10.30 | -0.45 | -4.35% | 67 | 4,759 | 62.04% |
| SE240816C00065000 | 2024-04-26 3:51PM EDT | 65.00 | 7.83 | 7.80 | 7.95 | +0.13 | +1.69% | 9 | 423 | 63.64% |
| SE240816C00070000 | 2024-04-26 11:53AM EDT | 70.00 | 6.05 | 5.95 | 6.10 | -0.17 | -2.73% | 5 | 2,762 | 63.01% |
| SE240816C00075000 | 2024-04-26 10:33AM EDT | 75.00 | 4.45 | 4.40 | 4.65 | -0.25 | -5.32% | 5 | 254 | 62.26% |
| SE240816C00080000 | 2024-04-26 11:41AM EDT | 80.00 | 3.27 | 3.40 | 3.50 | -0.21 | -6.03% | 36 | 94 | 62.37% |
| SE240816C00085000 | 2024-04-25 12:56PM EDT | 85.00 | 2.64 | 2.39 | 2.69 | 0.00 | - | 2 | 178 | 61.73% |
| SE240816C00090000 | 2024-04-25 2:52PM EDT | 90.00 | 2.02 | 1.83 | 2.03 | 0.00 | - | 21 | 103 | 62.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 3 | 105 | 100.39% |
| SE240816P00022500 | 2024-04-26 11:00AM EDT | 22.50 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 2 | 411 | 84.77% |
| SE240816P00025000 | 2024-04-22 2:58PM EDT | 25.00 | 0.14 | 0.05 | 0.33 | 0.00 | - | 3 | 1,325 | 86.72% |
| SE240816P00030000 | 2024-04-26 1:09PM EDT | 30.00 | 0.23 | 0.20 | 0.55 | -0.06 | -20.69% | 10 | 926 | 80.47% |
| SE240816P00031000 | 2024-04-23 1:31PM EDT | 31.00 | 0.33 | 0.02 | 0.61 | 0.00 | - | 2 | 101 | 74.71% |
| SE240816P00032000 | 2024-04-24 2:48PM EDT | 32.00 | 0.30 | 0.12 | 0.65 | 0.00 | - | 2 | 4 | 74.71% |
| SE240816P00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.38 | 0.15 | 0.73 | 0.00 | - | 2 | 140 | 73.73% |
| SE240816P00034000 | 2024-04-22 3:17PM EDT | 34.00 | 0.56 | 0.17 | 0.72 | 0.00 | - | 2 | 11 | 71.00% |
| SE240816P00035000 | 2024-04-26 9:52AM EDT | 35.00 | 0.45 | 0.38 | 0.75 | -0.05 | -10.00% | 42 | 1,604 | 71.88% |
| SE240816P00036000 | 2024-04-15 1:18PM EDT | 36.00 | 1.17 | 0.23 | 0.82 | 0.00 | - | 1 | 63 | 67.77% |
| SE240816P00037000 | 2024-04-22 9:39AM EDT | 37.00 | 0.80 | 0.53 | 0.60 | 0.00 | - | 1 | 6 | 66.11% |
| SE240816P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.90 | 0.61 | 0.67 | 0.00 | - | 2 | 1,328 | 65.28% |
| SE240816P00039000 | 2024-04-25 1:04PM EDT | 39.00 | 0.75 | 0.70 | 0.76 | 0.00 | - | 5 | 21 | 64.62% |
| SE240816P00040000 | 2024-04-24 2:36PM EDT | 40.00 | 0.93 | 0.80 | 0.85 | 0.00 | - | 7 | 871 | 63.89% |
| SE240816P00041000 | 2024-04-22 1:55PM EDT | 41.00 | 1.32 | 0.90 | 0.96 | 0.00 | - | 1 | 760 | 63.18% |
| SE240816P00042000 | 2024-04-26 12:18PM EDT | 42.00 | 1.10 | 1.03 | 1.09 | -0.14 | -11.29% | 2 | 55 | 62.74% |
| SE240816P00043000 | 2024-04-25 9:30AM EDT | 43.00 | 1.35 | 1.17 | 1.22 | 0.00 | - | 3 | 518 | 62.21% |
| SE240816P00044000 | 2024-04-17 9:32AM EDT | 44.00 | 2.51 | 1.32 | 1.40 | 0.00 | - | 2 | 139 | 61.91% |
| SE240816P00045000 | 2024-04-24 10:17AM EDT | 45.00 | 1.55 | 1.48 | 1.53 | 0.00 | - | 30 | 400 | 61.13% |
| SE240816P00046000 | 2024-04-24 11:35AM EDT | 46.00 | 1.85 | 1.66 | 1.77 | 0.00 | - | 1 | 243 | 61.08% |
| SE240816P00047000 | 2024-04-25 11:38AM EDT | 47.00 | 1.97 | 1.86 | 1.97 | 0.00 | - | 1 | 378 | 60.67% |
| SE240816P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 2.13 | 2.07 | 2.14 | -1.22 | -36.42% | 3 | 516 | 59.94% |
| SE240816P00049000 | 2024-04-23 11:15AM EDT | 49.00 | 2.75 | 2.30 | 2.54 | 0.00 | - | 2 | 921 | 60.47% |
| SE240816P00050000 | 2024-04-24 10:28AM EDT | 50.00 | 2.67 | 2.55 | 2.64 | 0.00 | - | 2 | 2,371 | 59.25% |
| SE240816P00055000 | 2024-04-26 3:23PM EDT | 55.00 | 4.18 | 4.10 | 4.25 | -0.17 | -3.91% | 2 | 1,512 | 57.84% |
| SE240816P00060000 | 2024-04-26 12:00PM EDT | 60.00 | 6.60 | 6.25 | 6.40 | -0.05 | -0.75% | 13 | 304 | 57.01% |
| SE240816P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 9.03 | 8.90 | 9.05 | +0.12 | +1.35% | 6 | 277 | 56.12% |
| SE240816P00070000 | 2024-04-23 1:08PM EDT | 70.00 | 12.55 | 12.00 | 12.20 | 0.00 | - | 7 | 156 | 55.23% |
| SE240816P00075000 | 2024-03-21 10:05AM EDT | 75.00 | 21.15 | 19.90 | 22.55 | 0.00 | - | 1 | 7 | 95.96% |
| SE240816P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 25.21 | 23.45 | 25.45 | 0.00 | - | 1 | 1 | 59.57% |
© 2024 Yahoo. All rights reserved.