Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929C00035000 | 2023-09-26 2:12PM EDT | 2023-09-29 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| SE231006C00035000 | 2023-09-26 12:37PM EDT | 2023-10-06 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| SE231013C00035000 | 2023-09-25 9:51AM EDT | 2023-10-13 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SE231020C00035000 | 2023-09-26 3:57PM EDT | 2023-10-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 15,306 | 0.00% |
| SE231027C00035000 | 2023-09-25 9:51AM EDT | 2023-10-27 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SE231103C00035000 | 2023-09-25 9:37AM EDT | 2023-11-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE231117C00035000 | 2023-09-26 12:06PM EDT | 2023-11-17 | 7.53 | 0.00 | 0.00 | 0.00 | - | 75 | 1,285 | 0.00% |
| SE231215C00035000 | 2023-09-26 1:13PM EDT | 2023-12-15 | 8.02 | 0.00 | 0.00 | 0.00 | - | 158 | 1,003 | 0.00% |
| SE240119C00035000 | 2023-09-26 9:35AM EDT | 2024-01-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 763 | 0.00% |
| SE240216C00035000 | 2023-09-26 1:42PM EDT | 2024-02-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 0.00% |
| SE240315C00035000 | 2023-09-26 9:35AM EDT | 2024-03-15 | 10.45 | 0.00 | 0.00 | 0.00 | - | 9 | 849 | 0.00% |
| SE240517C00035000 | 2023-09-26 1:23PM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00035000 | 2023-09-26 3:47PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 73 | 1,202 | 0.00% |
| SE250117C00035000 | 2023-09-25 3:58PM EDT | 2025-01-17 | 14.88 | 0.00 | 0.00 | 0.00 | - | 62 | 308 | 0.00% |
| SE251219C00035000 | 2023-09-26 12:44PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| SE260116C00035000 | 2023-09-25 3:25PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929P00035000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 635 | 50.00% |
| SE231006P00035000 | 2023-09-26 3:50PM EDT | 2023-10-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 25.00% |
| SE231013P00035000 | 2023-09-26 10:31AM EDT | 2023-10-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| SE231020P00035000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 126 | 16,343 | 12.50% |
| SE231027P00035000 | 2023-09-26 3:23PM EDT | 2023-10-27 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| SE231103P00035000 | 2023-09-25 3:16PM EDT | 2023-11-03 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| SE231117P00035000 | 2023-09-26 3:39PM EDT | 2023-11-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 268 | 13,803 | 12.50% |
| SE231215P00035000 | 2023-09-26 2:48PM EDT | 2023-12-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 50 | 3,802 | 6.25% |
| SE240119P00035000 | 2023-09-26 3:57PM EDT | 2024-01-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 18 | 4,303 | 6.25% |
| SE240216P00035000 | 2023-09-26 10:44AM EDT | 2024-02-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,399 | 6.25% |
| SE240315P00035000 | 2023-09-26 9:53AM EDT | 2024-03-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,422 | 6.25% |
| SE240517P00035000 | 2023-09-25 3:50PM EDT | 2024-05-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 3.13% |
| SE240621P00035000 | 2023-09-26 9:55AM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,151 | 3.13% |
| SE250117P00035000 | 2023-09-25 3:16PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 39 | 305 | 3.13% |
| SE251219P00035000 | 2023-09-26 10:05AM EDT | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 3.13% |
| SE260116P00035000 | 2023-09-20 3:21PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
© 2023 Yahoo. All rights reserved.
