Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00060000 | 2024-07-18 3:56PM EDT | 2024-08-02 | 9.30 | 5.25 | 5.85 | 0.00 | - | 3 | 2 | 64.65% |
| SE240809C00060000 | 2024-07-25 11:25AM EDT | 2024-08-09 | 4.80 | 5.60 | 6.95 | 0.00 | - | 1 | 2 | 58.11% |
| SE240816C00060000 | 2024-07-25 9:43AM EDT | 2024-08-16 | 6.70 | 7.15 | 8.35 | 0.00 | - | 20 | 3,525 | 76.76% |
| SE240823C00060000 | 2024-07-23 11:35AM EDT | 2024-08-23 | 8.80 | 7.60 | 8.00 | 0.00 | - | - | 1 | 67.29% |
| SE240830C00060000 | 2024-07-19 9:33AM EDT | 2024-08-30 | 10.50 | 7.85 | 8.65 | 0.00 | - | 5 | 5 | 66.60% |
| SE240920C00060000 | 2024-07-25 10:10AM EDT | 2024-09-20 | 7.50 | 8.45 | 9.65 | 0.00 | - | 10 | 1,512 | 61.50% |
| SE241018C00060000 | 2024-07-24 10:31AM EDT | 2024-10-18 | 9.64 | 9.10 | 9.95 | 0.00 | - | 2 | 18 | 54.46% |
| SE241115C00060000 | 2024-07-25 2:30PM EDT | 2024-11-15 | 9.85 | 10.30 | 11.40 | 0.00 | - | 16 | 71 | 57.26% |
| SE241220C00060000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 12.65 | 11.40 | 11.70 | +0.95 | +8.12% | 2 | 4 | 54.61% |
| SE250117C00060000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 11.90 | 11.90 | 13.05 | +0.30 | +2.59% | 6 | 2,232 | 55.64% |
| SE250321C00060000 | 2024-07-23 1:19PM EDT | 2025-03-21 | 14.90 | 13.80 | 15.10 | 0.00 | - | 100 | 127 | 57.93% |
| SE250620C00060000 | 2024-07-08 10:46AM EDT | 2025-06-20 | 21.96 | 15.75 | 16.80 | 0.00 | - | 1 | 171 | 57.33% |
| SE251219C00060000 | 2024-07-09 9:30AM EDT | 2025-12-19 | 26.09 | 18.20 | 21.25 | 0.00 | - | 1 | 999 | 58.36% |
| SE260116C00060000 | 2024-07-26 3:26PM EDT | 2026-01-16 | 19.20 | 19.25 | 20.60 | +0.55 | +2.95% | 8 | 248 | 57.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00060000 | 2024-07-26 1:17PM EDT | 2024-08-02 | 0.19 | 0.12 | 0.16 | -0.10 | -34.48% | 46 | 112 | 45.51% |
| SE240809P00060000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 0.51 | 0.25 | 0.42 | -0.03 | -5.56% | 1 | 170 | 42.68% |
| SE240816P00060000 | 2024-07-26 1:40PM EDT | 2024-08-16 | 1.81 | 1.68 | 1.83 | -0.18 | -9.05% | 11 | 890 | 64.31% |
| SE240823P00060000 | 2024-07-26 11:53AM EDT | 2024-08-23 | 2.15 | 2.22 | 2.43 | -0.35 | -14.00% | 1 | 18 | 65.11% |
| SE240830P00060000 | 2024-07-26 2:14PM EDT | 2024-08-30 | 2.42 | 2.34 | 2.57 | +0.41 | +20.40% | 6 | 34 | 60.11% |
| SE240906P00060000 | 2024-07-25 2:43PM EDT | 2024-09-06 | 2.80 | 2.42 | 2.73 | 0.00 | - | - | - | 56.45% |
| SE240920P00060000 | 2024-07-26 2:18PM EDT | 2024-09-20 | 2.79 | 2.57 | 2.83 | -0.29 | -9.42% | 38 | 1,677 | 50.32% |
| SE241018P00060000 | 2024-07-26 10:00AM EDT | 2024-10-18 | 2.77 | 3.10 | 3.25 | -0.91 | -24.73% | 365 | 444 | 46.09% |
| SE241115P00060000 | 2024-07-26 12:40PM EDT | 2024-11-15 | 4.15 | 4.15 | 4.40 | -0.33 | -7.37% | 1 | 512 | 48.82% |
| SE241220P00060000 | 2024-07-26 11:38AM EDT | 2024-12-20 | 4.95 | 4.95 | 5.15 | -0.35 | -6.60% | 24 | 56 | 47.61% |
| SE250117P00060000 | 2024-07-26 11:33AM EDT | 2025-01-17 | 5.25 | 5.30 | 5.45 | 0.00 | - | 2 | 3,890 | 45.46% |
| SE250221P00060000 | 2024-07-24 12:45PM EDT | 2025-02-21 | 5.80 | 5.75 | 6.00 | 0.00 | - | 133 | 137 | 44.54% |
| SE250321P00060000 | 2024-07-25 9:56AM EDT | 2025-03-21 | 7.20 | 6.65 | 6.90 | 0.00 | - | 1 | 549 | 46.51% |
| SE250620P00060000 | 2024-07-17 12:44PM EDT | 2025-06-20 | 7.25 | 7.20 | 8.35 | 0.00 | - | 281 | 414 | 45.95% |
| SE251219P00060000 | 2024-07-23 10:20AM EDT | 2025-12-19 | 9.75 | 8.10 | 11.00 | 0.00 | - | 50 | 435 | 46.26% |
| SE260116P00060000 | 2024-07-26 3:27PM EDT | 2026-01-16 | 10.70 | 9.45 | 10.75 | +0.30 | +2.88% | 1 | 593 | 44.18% |
© 2024 Yahoo. All rights reserved.