SE - Sea Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00025000 | 2023-05-24 1:30PM EDT | 25.00 | 41.95 | 37.30 | 38.30 | 0.00 | - | 2 | 82 | 80.87% |
| SE250117C00030000 | 2023-05-30 10:14AM EDT | 30.00 | 34.91 | 33.70 | 34.60 | -3.44 | -8.97% | 8 | 34 | 76.06% |
| SE250117C00035000 | 2023-05-23 11:04AM EDT | 35.00 | 37.45 | 30.40 | 31.25 | 0.00 | - | 2 | 28 | 72.77% |
| SE250117C00040000 | 2023-05-26 10:45AM EDT | 40.00 | 30.16 | 27.35 | 28.20 | 0.00 | - | 5 | 17 | 70.20% |
| SE250117C00045000 | 2023-05-26 11:04AM EDT | 45.00 | 27.60 | 24.50 | 25.40 | 0.00 | - | 1 | 96 | 67.97% |
| SE250117C00050000 | 2023-05-26 1:01PM EDT | 50.00 | 24.15 | 21.85 | 22.65 | 0.00 | - | 2 | 358 | 65.61% |
| SE250117C00055000 | 2023-05-30 10:43AM EDT | 55.00 | 20.10 | 19.45 | 20.15 | -1.65 | -7.59% | 1 | 309 | 63.66% |
| SE250117C00060000 | 2023-05-30 3:30PM EDT | 60.00 | 17.52 | 17.25 | 18.00 | -1.83 | -9.46% | 5 | 560 | 62.15% |
| SE250117C00065000 | 2023-05-26 10:20AM EDT | 65.00 | 17.41 | 15.30 | 16.05 | 0.00 | - | 1 | 304 | 60.86% |
| SE250117C00070000 | 2023-05-30 2:54PM EDT | 70.00 | 13.80 | 13.55 | 14.15 | -1.63 | -10.56% | 13 | 1,064 | 59.50% |
| SE250117C00075000 | 2023-05-26 3:59PM EDT | 75.00 | 13.35 | 11.95 | 12.60 | 0.00 | - | 11 | 146 | 58.48% |
| SE250117C00080000 | 2023-05-30 3:31PM EDT | 80.00 | 10.85 | 10.60 | 11.15 | -1.20 | -9.96% | 5 | 8,241 | 57.60% |
| SE250117C00085000 | 2023-05-30 1:05PM EDT | 85.00 | 9.82 | 9.35 | 9.90 | -0.98 | -9.07% | 8 | 170 | 56.80% |
| SE250117C00090000 | 2023-05-30 1:27PM EDT | 90.00 | 8.50 | 8.20 | 8.80 | -1.50 | -15.00% | 1 | 260 | 56.02% |
| SE250117C00095000 | 2023-05-30 3:54PM EDT | 95.00 | 7.60 | 7.40 | 7.80 | -1.10 | -12.64% | 5 | 171 | 55.67% |
| SE250117C00100000 | 2023-05-26 3:29PM EDT | 100.00 | 7.48 | 6.50 | 6.95 | 0.00 | - | 6 | 103 | 55.07% |
| SE250117C00105000 | 2023-05-30 3:59PM EDT | 105.00 | 6.10 | 5.80 | 6.20 | -0.70 | -10.29% | 18 | 6,518 | 54.71% |
| SE250117C00110000 | 2023-05-30 3:51PM EDT | 110.00 | 5.34 | 5.30 | 5.55 | -0.63 | -10.55% | 6 | 104 | 54.65% |
| SE250117C00115000 | 2023-05-30 10:39AM EDT | 115.00 | 4.90 | 4.55 | 5.00 | -5.67 | -53.64% | 11 | 15 | 54.04% |
| SE250117C00120000 | 2023-05-30 2:31PM EDT | 120.00 | 4.20 | 4.00 | 4.50 | -0.60 | -12.50% | 10 | 4,563 | 53.69% |
| SE250117C00125000 | 2023-05-30 10:12AM EDT | 125.00 | 4.04 | 3.60 | 4.05 | -0.17 | -4.04% | 2 | 470 | 53.53% |
| SE250117C00130000 | 2023-05-30 3:35PM EDT | 130.00 | 3.30 | 3.20 | 3.70 | -0.50 | -13.16% | 49 | 4,661 | 53.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00025000 | 2023-05-30 12:10PM EDT | 25.00 | 2.08 | 2.04 | 2.27 | +0.08 | +4.00% | 2 | 3,253 | 62.65% |
| SE250117P00030000 | 2023-05-30 10:44AM EDT | 30.00 | 3.17 | 3.05 | 3.40 | +0.17 | +5.67% | 1 | 828 | 59.77% |
| SE250117P00035000 | 2023-05-26 9:31AM EDT | 35.00 | 4.50 | 4.35 | 4.75 | 0.00 | - | 1 | 58 | 57.30% |
| SE250117P00040000 | 2023-05-25 3:09PM EDT | 40.00 | 5.93 | 5.90 | 6.35 | 0.00 | - | 5 | 6,422 | 55.08% |
| SE250117P00045000 | 2023-05-23 2:23PM EDT | 45.00 | 6.90 | 7.70 | 8.20 | 0.00 | - | 56 | 109 | 53.04% |
| SE250117P00050000 | 2023-05-26 10:42AM EDT | 50.00 | 9.45 | 9.75 | 10.25 | 0.00 | - | 1 | 2,069 | 51.03% |
| SE250117P00055000 | 2023-05-25 1:50PM EDT | 55.00 | 12.14 | 12.05 | 12.60 | +0.20 | +1.68% | 20 | 349 | 50.25% |
| SE250117P00060000 | 2023-05-26 1:38PM EDT | 60.00 | 14.33 | 14.60 | 15.15 | 0.00 | - | 2 | 1,435 | 48.43% |
| SE250117P00065000 | 2023-05-26 1:19PM EDT | 65.00 | 17.00 | 17.40 | 18.00 | 0.00 | - | 2 | 477 | 46.91% |
| SE250117P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 20.20 | 20.45 | 21.05 | 0.00 | - | 60 | 1,643 | 45.34% |
| SE250117P00075000 | 2023-05-30 2:29PM EDT | 75.00 | 24.05 | 23.65 | 24.30 | +2.00 | +9.07% | 4 | 1,768 | 43.75% |
| SE250117P00080000 | 2023-05-23 12:02PM EDT | 80.00 | 24.00 | 27.10 | 27.90 | 0.00 | - | 3 | 4,236 | 42.67% |
| SE250117P00085000 | 2023-05-11 10:11AM EDT | 85.00 | 20.25 | 30.80 | 31.65 | 0.00 | - | 2 | 314 | 41.47% |
| SE250117P00090000 | 2023-05-24 10:50AM EDT | 90.00 | 32.54 | 34.65 | 35.55 | 0.00 | - | 1 | 333 | 40.17% |
| SE250117P00095000 | 2023-05-23 11:12AM EDT | 95.00 | 34.30 | 38.75 | 39.60 | 0.00 | - | 2 | 220 | 38.81% |
| SE250117P00100000 | 2023-05-25 11:36AM EDT | 100.00 | 41.60 | 42.95 | 43.80 | 0.00 | - | 2 | 37 | 37.41% |
| SE250117P00105000 | 2023-05-26 12:21PM EDT | 105.00 | 45.80 | 47.25 | 48.15 | 0.00 | - | 2 | 6 | 36.02% |
| SE250117P00110000 | 2023-05-26 12:57PM EDT | 110.00 | 50.06 | 51.75 | 52.85 | 0.00 | - | 9 | 7 | 36.06% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-03-28 12:47PM EDT | 120.00 | 45.55 | 48.75 | 49.70 | 0.00 | - | 133 | 154 | 0.00% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2023-05-23 2:54PM EDT | 130.00 | 65.52 | 71.00 | 71.90 | 0.00 | - | 1 | 0 | 34.01% |
© 2023 Yahoo. All rights reserved.