Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00050000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE240426C00050000 | 2024-04-18 1:58PM EDT | 2024-04-26 | 6.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SE240503C00050000 | 2024-04-18 9:48AM EDT | 2024-05-03 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 2024-05-10 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240517C00050000 | 2024-04-18 1:15PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240524C00050000 | 2024-04-11 9:40AM EDT | 2024-05-24 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240531C00050000 | 2024-04-16 10:20AM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00050000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240816C00050000 | 2024-04-18 1:56PM EDT | 2024-08-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240920C00050000 | 2024-04-17 10:43AM EDT | 2024-09-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE241115C00050000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00050000 | 2024-04-18 12:31PM EDT | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE250620C00050000 | 2024-04-18 10:26AM EDT | 2025-06-20 | 19.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE251219C00050000 | 2024-04-16 3:42PM EDT | 2025-12-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE260116C00050000 | 2024-04-18 2:43PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00050000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240426P00050000 | 2024-04-18 2:19PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SE240503P00050000 | 2024-04-18 2:49PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SE240510P00050000 | 2024-04-18 2:17PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240517P00050000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| SE240524P00050000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240531P00050000 | 2024-04-16 1:25PM EDT | 2024-05-31 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE240621P00050000 | 2024-04-18 2:15PM EDT | 2024-06-21 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE240816P00050000 | 2024-04-18 10:31AM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE240920P00050000 | 2024-04-18 10:11AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SE241115P00050000 | 2024-04-17 2:42PM EDT | 2024-11-15 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE250117P00050000 | 2024-04-17 12:34PM EDT | 2025-01-17 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE250620P00050000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE251219P00050000 | 2024-04-17 3:29PM EDT | 2025-12-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SE260116P00050000 | 2024-04-18 10:30AM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.