Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210C00085000 | 2023-02-03 3:50PM EST | 2023-02-10 | 0.10 | 0.10 | 0.23 | -0.22 | -68.75% | 30 | 27 | 86.91% |
| SE230217C00085000 | 2023-02-03 3:01PM EST | 2023-02-17 | 0.43 | 0.40 | 0.50 | -0.38 | -46.91% | 337 | 2,446 | 74.02% |
| SE230224C00085000 | 2023-02-02 2:48PM EST | 2023-02-24 | 1.12 | 0.50 | 0.81 | 0.00 | - | 16 | 22 | 66.11% |
| SE230303C00085000 | 2023-02-02 3:44PM EST | 2023-03-03 | 2.62 | 1.88 | 2.38 | 0.00 | - | 15 | 22 | 85.47% |
| SE230310C00085000 | 2023-02-02 2:42PM EST | 2023-03-10 | 3.15 | 2.23 | 2.63 | 0.00 | - | 35 | 62 | 80.52% |
| SE230317C00085000 | 2023-02-03 3:35PM EST | 2023-03-17 | 2.65 | 2.67 | 2.79 | -0.70 | -20.90% | 147 | 4,045 | 77.17% |
| SE230519C00085000 | 2023-02-02 3:25PM EST | 2023-05-19 | 6.10 | 5.30 | 5.50 | 0.00 | - | 17 | 566 | 68.21% |
| SE230616C00085000 | 2023-02-03 1:23PM EST | 2023-06-16 | 6.75 | 6.30 | 6.45 | -0.35 | -4.93% | 58 | 1,154 | 66.58% |
| SE230818C00085000 | 2023-02-02 11:07AM EST | 2023-08-18 | 8.75 | 8.35 | 8.55 | 0.00 | - | 40 | 56 | 65.10% |
| SE240119C00085000 | 2023-02-03 3:45PM EST | 2024-01-19 | 12.45 | 12.35 | 12.60 | -0.95 | -7.09% | 41 | 2,146 | 63.35% |
| SE250117C00085000 | 2023-02-02 1:25PM EST | 2025-01-17 | 21.50 | 19.45 | 20.20 | 0.00 | - | 8 | 40 | 63.21% |
| SE251219C00085000 | 2023-02-03 11:58AM EST | 2025-12-19 | 25.75 | 23.70 | 25.95 | -0.70 | -2.65% | 1 | 3 | 63.07% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217P00085000 | 2023-01-27 1:01PM EST | 2023-02-17 | 16.70 | 14.55 | 15.10 | 0.00 | - | 3 | 6 | 66.89% |
| SE230317P00085000 | 2023-02-03 10:54AM EST | 2023-03-17 | 15.80 | 16.50 | 17.15 | +0.55 | +3.61% | 14 | 17 | 71.58% |
| SE230519P00085000 | 2023-02-03 1:44PM EST | 2023-05-19 | 19.00 | 18.95 | 19.15 | -13.25 | -41.09% | 75 | 30 | 61.95% |
| SE230616P00085000 | 2023-02-03 2:01PM EST | 2023-06-16 | 19.50 | 19.60 | 19.80 | +0.90 | +4.84% | 5 | 1,127 | 59.12% |
| SE230818P00085000 | 2023-02-01 10:59AM EST | 2023-08-18 | 24.25 | 20.35 | 21.30 | 0.00 | - | 6 | 24 | 54.39% |
| SE240119P00085000 | 2023-02-03 3:19PM EST | 2024-01-19 | 23.80 | 23.60 | 23.95 | +1.83 | +8.33% | 1 | 1,561 | 51.61% |
| SE250117P00085000 | 2023-02-03 3:18PM EST | 2025-01-17 | 28.40 | 27.85 | 29.00 | -8.70 | -23.45% | 1 | 286 | 49.45% |
© 2023 Yahoo. All rights reserved.
