Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00040000 | 2024-04-22 11:32AM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SE240426C00043000 | 2024-04-16 2:21PM EDT | 43.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SE240426C00044500 | 2024-04-19 2:44PM EDT | 44.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240426C00045000 | 2024-04-24 11:08AM EDT | 45.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SE240426C00046500 | 2024-04-19 2:53PM EDT | 46.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| SE240426C00047000 | 2024-04-22 3:12PM EDT | 47.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| SE240426C00048000 | 2024-04-19 2:44PM EDT | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SE240426C00050000 | 2024-04-22 11:19AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 0.00% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SE240426C00052000 | 2024-04-22 1:34PM EDT | 52.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 105 | 38 | 0.00% |
| SE240426C00053000 | 2024-04-24 10:39AM EDT | 53.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| SE240426C00054000 | 2024-04-24 10:01AM EDT | 54.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| SE240426C00055000 | 2024-04-24 3:24PM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 920 | 0.00% |
| SE240426C00056000 | 2024-04-24 2:23PM EDT | 56.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 35 | 498 | 0.00% |
| SE240426C00057000 | 2024-04-24 3:37PM EDT | 57.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 116 | 891 | 0.00% |
| SE240426C00058000 | 2024-04-24 11:43AM EDT | 58.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 22 | 515 | 0.00% |
| SE240426C00059000 | 2024-04-24 2:54PM EDT | 59.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 704 | 0.00% |
| SE240426C00060000 | 2024-04-24 2:37PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 67 | 1,137 | 0.00% |
| SE240426C00061000 | 2024-04-24 3:54PM EDT | 61.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 90 | 643 | 0.00% |
| SE240426C00062000 | 2024-04-24 3:58PM EDT | 62.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 383 | 919 | 0.00% |
| SE240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 382 | 1,253 | 0.00% |
| SE240426C00064000 | 2024-04-24 3:58PM EDT | 64.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 541 | 724 | 6.25% |
| SE240426C00065000 | 2024-04-24 3:58PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,021 | 1,400 | 12.50% |
| SE240426C00066000 | 2024-04-24 3:50PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 608 | 428 | 12.50% |
| SE240426C00067000 | 2024-04-24 3:30PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 230 | 25.00% |
| SE240426C00068000 | 2024-04-24 11:24AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 379 | 25.00% |
| SE240426C00069000 | 2024-04-24 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 396 | 25.00% |
| SE240426C00070000 | 2024-04-24 12:05PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 875 | 25.00% |
| SE240426C00071000 | 2024-04-24 9:31AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 50.00% |
| SE240426C00073000 | 2024-04-23 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00043000 | 2024-04-22 10:08AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SE240426P00044000 | 2024-04-22 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| SE240426P00046000 | 2024-04-18 10:28AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SE240426P00046500 | 2024-04-17 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| SE240426P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| SE240426P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SE240426P00048000 | 2024-04-19 12:00PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| SE240426P00048500 | 2024-04-15 12:52PM EDT | 48.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SE240426P00049000 | 2024-04-23 10:58AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 573 | 50.00% |
| SE240426P00049500 | 2024-04-17 12:12PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 58 | 50.00% |
| SE240426P00050000 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 413 | 50.00% |
| SE240426P00051000 | 2024-04-24 9:34AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 50.00% |
| SE240426P00052000 | 2024-04-24 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 1,306 | 50.00% |
| SE240426P00053000 | 2024-04-23 12:00PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 815 | 50.00% |
| SE240426P00054000 | 2024-04-24 11:16AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 50.00% |
| SE240426P00055000 | 2024-04-24 1:28PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 50.00% |
| SE240426P00056000 | 2024-04-24 11:01AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 642 | 50.00% |
| SE240426P00057000 | 2024-04-24 3:36PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 579 | 25.00% |
| SE240426P00058000 | 2024-04-24 1:02PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 637 | 670 | 25.00% |
| SE240426P00059000 | 2024-04-24 2:46PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 137 | 436 | 25.00% |
| SE240426P00060000 | 2024-04-24 3:56PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 602 | 748 | 25.00% |
| SE240426P00061000 | 2024-04-24 3:59PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 103 | 289 | 12.50% |
| SE240426P00062000 | 2024-04-24 3:33PM EDT | 62.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 300 | 269 | 6.25% |
| SE240426P00063000 | 2024-04-24 3:33PM EDT | 63.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 163 | 138 | 1.56% |
| SE240426P00064000 | 2024-04-24 3:59PM EDT | 64.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 168 | 107 | 0.00% |
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 36 | 22 | 0.00% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240426P00073000 | 2024-04-24 2:30PM EDT | 73.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.