Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00060000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 884 | 8,187 | 65.63% |
| SE240426C00060000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.43 | 0.41 | 0.44 | +0.08 | +22.86% | 407 | 993 | 48.93% |
| SE240503C00060000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.93 | 0.79 | 0.97 | +0.04 | +4.49% | 89 | 2,315 | 50.54% |
| SE240510C00060000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 1.42 | 1.39 | 1.49 | +0.04 | +2.90% | 73 | 176 | 51.42% |
| SE240517C00060000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | +0.15 | +5.08% | 348 | 3,195 | 72.34% |
| SE240524C00060000 | 2024-04-18 3:08PM EDT | 2024-05-24 | 3.80 | 3.75 | 3.90 | -0.50 | -11.63% | 11 | 69 | 75.39% |
| SE240621C00060000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 4.65 | 4.50 | 4.65 | +0.15 | +3.33% | 89 | 12,915 | 64.58% |
| SE240816C00060000 | 2024-04-18 12:38PM EDT | 2024-08-16 | 7.05 | 6.70 | 6.85 | +0.45 | +6.82% | 11 | 4,752 | 64.26% |
| SE240920C00060000 | 2024-04-18 11:06AM EDT | 2024-09-20 | 7.80 | 7.65 | 7.80 | +0.35 | +4.70% | 4 | 588 | 63.04% |
| SE241115C00060000 | 2024-04-18 11:12AM EDT | 2024-11-15 | 10.16 | 9.20 | 9.40 | +2.26 | +28.61% | 30 | 33 | 63.28% |
| SE250117C00060000 | 2024-04-18 1:04PM EDT | 2025-01-17 | 10.90 | 10.65 | 10.80 | +0.77 | +7.60% | 52 | 2,511 | 62.92% |
| SE250620C00060000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 13.20 | 13.90 | 14.20 | 0.00 | - | 2 | 52 | 64.31% |
| SE251219C00060000 | 2024-04-16 1:55PM EDT | 2025-12-19 | 17.75 | 17.00 | 17.40 | 0.00 | - | 21 | 1,047 | 65.22% |
| SE260116C00060000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 17.95 | 15.15 | 17.70 | 0.00 | - | 41 | 236 | 61.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00060000 | 2024-04-18 11:27AM EDT | 2024-04-19 | 2.68 | 3.55 | 3.80 | -1.47 | -35.42% | 40 | 2,321 | 87.50% |
| SE240426P00060000 | 2024-04-18 10:26AM EDT | 2024-04-26 | 3.20 | 3.75 | 4.20 | -1.55 | -32.63% | 12 | 5 | 51.47% |
| SE240503P00060000 | 2024-04-18 1:07PM EDT | 2024-05-03 | 4.30 | 4.40 | 6.15 | -2.00 | -31.75% | 2 | 1 | 65.53% |
| SE240517P00060000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 6.40 | 6.45 | 6.60 | -0.55 | -7.91% | 12 | 916 | 67.90% |
| SE240621P00060000 | 2024-04-18 3:18PM EDT | 2024-06-21 | 7.70 | 7.70 | 7.80 | -0.40 | -4.94% | 2 | 2,808 | 58.96% |
| SE240816P00060000 | 2024-04-16 11:45AM EDT | 2024-08-16 | 9.43 | 9.40 | 9.50 | 0.00 | - | 5 | 308 | 56.31% |
| SE240920P00060000 | 2024-04-16 10:32AM EDT | 2024-09-20 | 10.20 | 10.05 | 10.25 | 0.00 | - | 14 | 141 | 54.33% |
| SE241115P00060000 | 2024-04-10 9:57AM EDT | 2024-11-15 | 10.40 | 11.00 | 11.35 | 0.00 | - | 1 | 55 | 52.58% |
| SE250117P00060000 | 2024-04-18 11:18AM EDT | 2025-01-17 | 11.60 | 12.10 | 12.30 | -0.40 | -3.33% | 336 | 3,419 | 51.42% |
| SE250620P00060000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 14.75 | 14.35 | 14.60 | 0.00 | - | 1 | 11 | 50.57% |
| SE251219P00060000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 16.20 | 16.25 | 16.60 | -0.23 | -1.40% | 4 | 63 | 49.82% |
| SE260116P00060000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 18.04 | 16.35 | 16.80 | 0.00 | - | 1 | 137 | 49.41% |
© 2024 Yahoo. All rights reserved.