Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00055000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 7.85 | 0.00 | 0.00 | 0.00 | - | 27 | 915 | 0.00% |
| SE240503C00055000 | 2024-04-25 11:27AM EDT | 2024-05-03 | 7.61 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| SE240510C00055000 | 2024-04-25 10:07AM EDT | 2024-05-10 | 7.72 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| SE240517C00055000 | 2024-04-25 1:02PM EDT | 2024-05-17 | 9.22 | 0.00 | 0.00 | 0.00 | - | 12 | 10,895 | 0.00% |
| SE240524C00055000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 512 | 579 | 0.00% |
| SE240531C00055000 | 2024-04-25 11:16AM EDT | 2024-05-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SE240621C00055000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 12,512 | 0.00% |
| SE240719C00055000 | 2024-04-25 1:16PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SE240816C00055000 | 2024-04-24 3:11PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 23 | 402 | 0.00% |
| SE240920C00055000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 13.74 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| SE241115C00055000 | 2024-04-23 11:28AM EDT | 2024-11-15 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| SE250117C00055000 | 2024-04-24 10:42AM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 58 | 21,740 | 0.00% |
| SE250620C00055000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SE251219C00055000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| SE260116C00055000 | 2024-04-24 11:34AM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00055000 | 2024-04-25 1:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 50.00% |
| SE240503P00055000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 265 | 25.00% |
| SE240510P00055000 | 2024-04-24 2:03PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 12.50% |
| SE240517P00055000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 119 | 3,422 | 12.50% |
| SE240524P00055000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 12.50% |
| SE240531P00055000 | 2024-04-25 3:12PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 41 | 75 | 12.50% |
| SE240621P00055000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 204 | 7,360 | 6.25% |
| SE240719P00055000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| SE240816P00055000 | 2024-04-25 9:46AM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 168 | 1,512 | 6.25% |
| SE240920P00055000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,274 | 6.25% |
| SE241115P00055000 | 2024-04-22 9:32AM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 3.13% |
| SE250117P00055000 | 2024-04-25 2:51PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 287 | 2,053 | 3.13% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| SE251219P00055000 | 2024-04-23 10:48AM EDT | 2025-12-19 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 3.13% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 3.13% |
© 2024 Yahoo. All rights reserved.