Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00055000 | 2024-07-24 2:55PM EDT | 2024-08-02 | 10.37 | 9.75 | 11.15 | 0.00 | - | 2 | 2 | 73.05% |
| SE240809C00055000 | 2024-07-25 10:18AM EDT | 2024-08-09 | 9.34 | 8.30 | 12.00 | 0.00 | - | 1 | 3 | 113.28% |
| SE240816C00055000 | 2024-07-25 10:17AM EDT | 2024-08-16 | 9.92 | 11.05 | 11.40 | 0.00 | - | 6 | 363 | 72.56% |
| SE240920C00055000 | 2024-07-25 12:32PM EDT | 2024-09-20 | 13.25 | 11.45 | 13.20 | +1.61 | +13.83% | 1 | 295 | 61.26% |
| SE241018C00055000 | 2024-07-25 10:00AM EDT | 2024-10-18 | 11.42 | 12.55 | 12.85 | 0.00 | - | 1 | 15 | 54.18% |
| SE241115C00055000 | 2024-07-25 10:16AM EDT | 2024-11-15 | 12.40 | 13.60 | 14.00 | 0.00 | - | 20 | 415 | 56.97% |
| SE250117C00055000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 15.05 | 15.10 | 16.30 | +0.40 | +2.73% | 6 | 21,559 | 58.67% |
| SE250221C00055000 | 2024-06-26 2:17PM EDT | 2025-02-21 | 24.75 | 15.65 | 16.10 | 0.00 | - | - | 3 | 54.63% |
| SE250321C00055000 | 2024-07-25 10:13AM EDT | 2025-03-21 | 15.60 | 16.70 | 18.50 | 0.00 | - | 10 | 23 | 61.17% |
| SE250620C00055000 | 2024-07-16 11:02AM EDT | 2025-06-20 | 23.15 | 18.40 | 20.00 | 0.00 | - | 1 | 16 | 59.72% |
| SE251219C00055000 | 2024-07-10 10:47AM EDT | 2025-12-19 | 21.90 | 21.40 | 23.40 | -6.80 | -23.69% | 1 | 258 | 60.27% |
| SE260116C00055000 | 2024-07-22 3:24PM EDT | 2026-01-16 | 23.90 | 21.80 | 23.00 | 0.00 | - | 1 | 249 | 58.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00055000 | 2024-07-25 11:44AM EDT | 2024-08-02 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 66 | 66.41% |
| SE240809P00055000 | 2024-07-25 10:39AM EDT | 2024-08-09 | 0.12 | 0.05 | 0.75 | 0.00 | - | 9 | 15 | 69.53% |
| SE240816P00055000 | 2024-07-25 3:55PM EDT | 2024-08-16 | 0.90 | 0.63 | 0.80 | 0.00 | - | 8 | 2,358 | 67.58% |
| SE240823P00055000 | 2024-07-25 1:42PM EDT | 2024-08-23 | 1.18 | 1.02 | 1.18 | 0.00 | - | 4 | 13 | 67.97% |
| SE240830P00055000 | 2024-07-25 1:03PM EDT | 2024-08-30 | 1.27 | 1.09 | 1.26 | 0.00 | - | 6 | 24 | 62.35% |
| SE240920P00055000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 1.45 | 1.38 | 1.47 | -0.11 | -7.05% | 7 | 7,402 | 53.17% |
| SE241018P00055000 | 2024-07-26 10:08AM EDT | 2024-10-18 | 1.71 | 1.54 | 1.79 | -0.13 | -7.07% | 280 | 301 | 47.78% |
| SE241115P00055000 | 2024-07-18 3:47PM EDT | 2024-11-15 | 1.84 | 2.51 | 2.69 | 0.00 | - | 47 | 911 | 50.02% |
| SE241220P00055000 | 2024-07-26 10:00AM EDT | 2024-12-20 | 3.00 | 3.20 | 3.35 | +0.47 | +18.58% | 1 | 2 | 48.89% |
| SE250117P00055000 | 2024-07-24 12:20PM EDT | 2025-01-17 | 3.35 | 3.50 | 3.65 | 0.00 | - | 2 | 3,611 | 46.94% |
| SE250221P00055000 | 2024-07-24 11:06AM EDT | 2025-02-21 | 3.75 | 3.85 | 4.20 | 0.00 | - | 8 | 17 | 46.35% |
| SE250321P00055000 | 2024-07-22 3:44PM EDT | 2025-03-21 | 4.20 | 4.70 | 4.90 | 0.00 | - | 89 | 409 | 47.66% |
| SE250620P00055000 | 2024-07-26 2:18PM EDT | 2025-06-20 | 6.05 | 5.00 | 6.20 | -0.22 | -3.51% | 257 | 314 | 46.91% |
| SE251219P00055000 | 2024-07-18 9:41AM EDT | 2025-12-19 | 7.90 | 7.85 | 8.40 | 0.00 | - | 1 | 845 | 46.17% |
| SE260116P00055000 | 2024-07-24 9:48AM EDT | 2026-01-16 | 7.95 | 7.15 | 8.50 | 0.00 | - | 2 | 112 | 45.33% |
© 2024 Yahoo. All rights reserved.