Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 72.66% |
| SE250117C00025000 | 2024-04-10 9:57AM EDT | 25.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-16 2:45PM EDT | 30.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00033000 | 2024-04-15 12:30PM EDT | 33.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00035000 | 2024-04-17 11:17AM EDT | 35.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.85 | 21.20 | 0.00 | - | 16 | 19 | 50.02% |
| SE250117C00040000 | 2024-04-17 1:22PM EDT | 40.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE250117C00042000 | 2024-04-09 11:29AM EDT | 42.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE250117C00045000 | 2024-04-18 2:15PM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE250117C00047000 | 2024-04-12 1:55PM EDT | 47.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00050000 | 2024-04-18 12:31PM EDT | 50.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE250117C00055000 | 2024-04-18 2:25PM EDT | 55.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00060000 | 2024-04-18 1:04PM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SE250117C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| SE250117C00070000 | 2024-04-18 1:25PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SE250117C00075000 | 2024-04-18 2:25PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SE250117C00080000 | 2024-04-18 10:32AM EDT | 80.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE250117C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SE250117C00090000 | 2024-04-16 2:23PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SE250117C00095000 | 2024-04-16 11:07AM EDT | 95.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE250117C00100000 | 2024-04-18 3:25PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| SE250117C00105000 | 2024-04-16 12:24PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SE250117C00110000 | 2024-04-17 10:43AM EDT | 110.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117C00115000 | 2024-04-18 9:57AM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SE250117C00120000 | 2024-04-17 12:17PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117C00125000 | 2024-04-18 11:48AM EDT | 125.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE250117C00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE250117P00022500 | 2024-04-18 2:09PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE250117P00025000 | 2024-04-16 11:03AM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE250117P00028000 | 2024-04-18 10:12AM EDT | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE250117P00030000 | 2024-04-18 11:10AM EDT | 30.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE250117P00033000 | 2024-04-15 1:31PM EDT | 33.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117P00035000 | 2024-04-16 3:18PM EDT | 35.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SE250117P00037000 | 2024-03-28 10:22AM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117P00040000 | 2024-04-18 10:14AM EDT | 40.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SE250117P00042000 | 2024-04-17 12:01PM EDT | 42.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SE250117P00045000 | 2024-04-17 3:30PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE250117P00047000 | 2024-04-16 10:25AM EDT | 47.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE250117P00050000 | 2024-04-17 12:34PM EDT | 50.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE250117P00055000 | 2024-04-17 10:12AM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SE250117P00060000 | 2024-04-18 11:18AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| SE250117P00065000 | 2024-04-18 11:26AM EDT | 65.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE250117P00070000 | 2024-04-18 2:16PM EDT | 70.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE250117P00075000 | 2024-03-21 10:04AM EDT | 75.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00080000 | 2024-04-05 12:34PM EDT | 80.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00085000 | 2024-04-02 2:18PM EDT | 85.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE250117P00090000 | 2024-04-18 1:37PM EDT | 90.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 44.60 | 45.15 | 0.00 | - | 3 | 59 | 50.76% |
| SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 49.15 | 50.50 | 0.00 | - | 1 | 85 | 50.32% |
| SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 66.41% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 148.93% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 112.37% |
© 2024 Yahoo. All rights reserved.