Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-03-13 12:05PM EDT | 35.00 | 27.10 | 19.75 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 40.00 | 25.07 | 23.25 | 25.20 | +5.81 | +30.17% | 1 | 16 | 64.31% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 45.00 | 16.00 | 20.45 | 21.10 | 0.00 | - | 3 | 11 | 68.70% |
| SE240920C00050000 | 2024-04-24 10:16AM EDT | 50.00 | 17.95 | 16.95 | 17.35 | 0.00 | - | 1 | 377 | 66.17% |
| SE240920C00055000 | 2024-04-25 9:59AM EDT | 55.00 | 13.74 | 13.90 | 14.20 | 0.00 | - | 4 | 243 | 64.98% |
| SE240920C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 11.75 | 10.35 | 11.35 | 0.00 | - | 6 | 1,441 | 60.50% |
| SE240920C00065000 | 2024-04-26 3:44PM EDT | 65.00 | 8.95 | 8.95 | 9.05 | -0.15 | -1.65% | 16 | 273 | 62.40% |
| SE240920C00070000 | 2024-04-26 1:23PM EDT | 70.00 | 7.05 | 7.05 | 7.20 | -0.10 | -1.40% | 1 | 1,119 | 61.71% |
| SE240920C00075000 | 2024-04-26 12:58PM EDT | 75.00 | 5.55 | 5.55 | 5.70 | -0.06 | -1.07% | 4 | 7,697 | 61.33% |
| SE240920C00080000 | 2024-04-26 11:40AM EDT | 80.00 | 4.15 | 4.35 | 4.45 | -0.30 | -6.74% | 1 | 2,260 | 60.89% |
| SE240920C00085000 | 2024-04-23 2:24PM EDT | 85.00 | 3.52 | 3.05 | 3.50 | 0.00 | - | 54 | 913 | 59.40% |
| SE240920C00090000 | 2024-04-26 11:17AM EDT | 90.00 | 2.53 | 2.49 | 2.75 | -0.07 | -2.69% | 2 | 26 | 59.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-04-24 12:00PM EDT | 30.00 | 0.30 | 0.12 | 0.46 | 0.00 | - | 1 | 13 | 66.50% |
| SE240920P00035000 | 2024-04-26 10:06AM EDT | 35.00 | 0.60 | 0.58 | 0.67 | -0.30 | -33.33% | 10 | 61 | 63.97% |
| SE240920P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 1.15 | 1.11 | 1.17 | -0.11 | -8.73% | 7 | 2,005 | 60.86% |
| SE240920P00045000 | 2024-04-25 3:21PM EDT | 45.00 | 2.02 | 1.94 | 2.21 | 0.00 | - | 70 | 441 | 59.79% |
| SE240920P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 3.30 | 3.15 | 4.25 | 0.00 | - | 10 | 3,632 | 61.21% |
| SE240920P00055000 | 2024-04-23 11:41AM EDT | 55.00 | 5.45 | 4.85 | 5.00 | 0.00 | - | 1 | 2,274 | 55.79% |
| SE240920P00060000 | 2024-04-25 11:35AM EDT | 60.00 | 7.35 | 7.05 | 7.25 | 0.00 | - | 5 | 193 | 54.97% |
| SE240920P00065000 | 2024-04-25 11:44AM EDT | 65.00 | 9.90 | 9.75 | 9.90 | 0.00 | - | 3 | 991 | 54.11% |
| SE240920P00075000 | 2024-04-23 1:37PM EDT | 75.00 | 17.05 | 16.25 | 17.40 | 0.00 | - | 9 | 5 | 55.18% |
© 2024 Yahoo. All rights reserved.