Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00045000 | 2024-04-24 11:08AM EDT | 2024-04-26 | 18.20 | 17.50 | 18.25 | 0.00 | - | 1 | 1 | 256.25% |
| SE240503C00045000 | 2024-04-25 2:46PM EDT | 2024-05-03 | 17.95 | 16.80 | 18.20 | 0.00 | - | 1 | 7 | 150.00% |
| SE240517C00045000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 18.85 | 15.95 | 18.45 | +1.37 | +7.84% | 18 | 3,611 | 103.42% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 2024-05-24 | 10.95 | 18.15 | 18.70 | 0.00 | - | 1 | 2 | 89.06% |
| SE240621C00045000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 20.45 | 17.50 | 19.20 | 0.00 | - | 12 | 10,018 | 61.23% |
| SE240719C00045000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 19.68 | 17.80 | 19.55 | 0.00 | - | 6 | 20 | 57.47% |
| SE240816C00045000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 20.50 | 19.15 | 20.35 | 0.00 | - | 20 | 729 | 65.80% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 16.00 | 20.45 | 21.10 | 0.00 | - | 3 | 11 | 68.46% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 2024-11-15 | 17.11 | 21.45 | 22.25 | 0.00 | - | 6 | 68 | 67.30% |
| SE250117C00045000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 23.00 | 22.40 | 23.50 | 0.00 | - | 21 | 2,737 | 66.46% |
| SE251219C00045000 | 2024-04-22 11:34AM EDT | 2025-12-19 | 25.50 | 28.70 | 29.45 | 0.00 | - | 5 | 90 | 71.03% |
| SE260116C00045000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 28.35 | 28.95 | 29.55 | -0.26 | -0.91% | 7 | 130 | 70.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 2024-04-26 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 34 | 574.61% |
| SE240503P00045000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 55 | 153.32% |
| SE240510P00045000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.74 | 0.00 | - | 14 | 12 | 111.62% |
| SE240517P00045000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.27 | +0.06 | +40.00% | 97 | 2,226 | 81.64% |
| SE240524P00045000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 0.42 | 0.32 | 0.36 | 0.00 | - | 1 | 13 | 78.71% |
| SE240531P00045000 | 2024-04-24 10:18AM EDT | 2024-05-31 | 0.41 | 0.37 | 0.42 | 0.00 | - | 16 | 19 | 73.14% |
| SE240621P00045000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 0.68 | 0.62 | 0.97 | -0.01 | -1.45% | 6 | 12,072 | 69.73% |
| SE240719P00045000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 0.97 | 0.84 | 0.88 | 0.00 | - | 1 | 23 | 58.40% |
| SE240816P00045000 | 2024-04-24 10:17AM EDT | 2024-08-16 | 1.55 | 1.48 | 1.53 | 0.00 | - | 30 | 400 | 60.60% |
| SE240920P00045000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 2.02 | 1.94 | 2.21 | 0.00 | - | 70 | 441 | 59.58% |
| SE241115P00045000 | 2024-04-22 2:29PM EDT | 2024-11-15 | 3.36 | 2.71 | 2.82 | 0.00 | - | 3 | 208 | 57.02% |
| SE250117P00045000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 1 | 2,841 | 55.69% |
| SE250620P00045000 | 2024-04-23 1:01PM EDT | 2025-06-20 | 5.80 | 5.40 | 5.65 | 0.00 | - | 4 | 23 | 55.30% |
| SE251219P00045000 | 2024-04-26 12:43PM EDT | 2025-12-19 | 7.55 | 7.15 | 7.55 | -0.05 | -0.66% | 3 | 324 | 54.28% |
| SE260116P00045000 | 2024-04-24 2:56PM EDT | 2026-01-16 | 7.70 | 7.30 | 7.80 | 0.00 | - | 12 | 60 | 53.91% |
© 2024 Yahoo. All rights reserved.