Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00050000 | 2024-04-19 1:15PM EDT | 2024-04-19 | 5.43 | 5.35 | 5.60 | -1.07 | -16.46% | 43 | 732 | 138.28% |
| SE240426C00050000 | 2024-04-19 12:46PM EDT | 2024-04-26 | 5.59 | 5.25 | 5.70 | -1.04 | -15.69% | 43 | 90 | 64.16% |
| SE240503C00050000 | 2024-04-18 9:48AM EDT | 2024-05-03 | 7.64 | 5.80 | 6.00 | 0.00 | - | 1 | 19 | 54.49% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 2024-05-10 | 7.70 | 5.75 | 7.25 | 0.00 | - | 2 | 2 | 60.94% |
| SE240517C00050000 | 2024-04-18 1:15PM EDT | 2024-05-17 | 7.70 | 7.60 | 7.75 | -0.60 | -7.23% | 2 | 2,948 | 76.44% |
| SE240524C00050000 | 2024-04-19 11:54AM EDT | 2024-05-24 | 8.28 | 7.90 | 8.20 | -0.47 | -5.37% | 2 | 10 | 74.95% |
| SE240531C00050000 | 2024-04-19 11:49AM EDT | 2024-05-31 | 8.65 | 7.15 | 9.05 | -0.35 | -3.89% | 10 | 4 | 69.34% |
| SE240621C00050000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 8.88 | 8.85 | 9.00 | -0.87 | -8.92% | 105 | 9,562 | 67.07% |
| SE240816C00050000 | 2024-04-19 1:28PM EDT | 2024-08-16 | 10.75 | 10.95 | 10.95 | -0.95 | -8.12% | 38 | 697 | 66.87% |
| SE240920C00050000 | 2024-04-17 10:43AM EDT | 2024-09-20 | 12.48 | 11.75 | 11.90 | 0.00 | - | 3 | 377 | 65.58% |
| SE241115C00050000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 11.30 | 13.15 | 13.50 | 0.00 | - | 2 | 18 | 66.09% |
| SE250117C00050000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 15.10 | 14.55 | 14.80 | -0.65 | -4.13% | 10 | 7,391 | 65.83% |
| SE250620C00050000 | 2024-04-19 12:23PM EDT | 2025-06-20 | 18.50 | 16.75 | 17.85 | -0.68 | -3.55% | 2 | 434 | 64.98% |
| SE251219C00050000 | 2024-04-16 3:42PM EDT | 2025-12-19 | 21.65 | 20.35 | 21.80 | 0.00 | - | 1 | 875 | 69.64% |
| SE260116C00050000 | 2024-04-18 2:43PM EDT | 2026-01-16 | 21.60 | 18.85 | 21.05 | 0.00 | - | 6 | 678 | 63.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00050000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 1,914 | 78.13% |
| SE240426P00050000 | 2024-04-19 1:50PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 20 | 369 | 48.05% |
| SE240503P00050000 | 2024-04-19 1:51PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.39 | +0.07 | +24.14% | 35 | 190 | 47.85% |
| SE240510P00050000 | 2024-04-18 2:17PM EDT | 2024-05-10 | 0.55 | 0.62 | 0.69 | 0.00 | - | 4 | 552 | 48.63% |
| SE240517P00050000 | 2024-04-19 12:04PM EDT | 2024-05-17 | 1.82 | 1.91 | 1.95 | +0.17 | +10.30% | 44 | 4,453 | 68.56% |
| SE240524P00050000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 2.50 | 2.37 | 2.47 | +0.43 | +20.77% | 3 | 38 | 69.97% |
| SE240531P00050000 | 2024-04-19 10:55AM EDT | 2024-05-31 | 2.38 | 2.53 | 2.79 | -0.09 | -3.64% | 1 | 9 | 67.72% |
| SE240621P00050000 | 2024-04-19 12:46PM EDT | 2024-06-21 | 3.08 | 3.00 | 3.05 | +0.22 | +7.69% | 25 | 4,635 | 60.08% |
| SE240816P00050000 | 2024-04-18 10:31AM EDT | 2024-08-16 | 4.05 | 4.45 | 4.55 | 0.00 | - | 1 | 2,245 | 57.08% |
| SE240920P00050000 | 2024-04-18 10:11AM EDT | 2024-09-20 | 4.65 | 5.20 | 5.30 | 0.00 | - | 87 | 3,614 | 56.03% |
| SE241115P00050000 | 2024-04-17 2:42PM EDT | 2024-11-15 | 6.18 | 6.15 | 6.40 | 0.00 | - | 2 | 25 | 54.80% |
| SE250117P00050000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 6.97 | 7.15 | 7.35 | -0.21 | -2.92% | 4 | 3,504 | 53.74% |
| SE250620P00050000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 9.20 | 8.60 | 9.45 | 0.00 | - | 1 | 3 | 51.23% |
| SE251219P00050000 | 2024-04-17 3:29PM EDT | 2025-12-19 | 11.25 | 11.05 | 11.45 | 0.00 | - | 3 | 188 | 51.64% |
| SE260116P00050000 | 2024-04-18 10:30AM EDT | 2026-01-16 | 11.15 | 11.25 | 11.55 | 0.00 | - | 1 | 42 | 51.07% |
© 2024 Yahoo. All rights reserved.