Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00060000 | 2024-04-26 12:40PM EDT | 2024-04-26 | 2.21 | 1.88 | 2.78 | -0.64 | -22.46% | 24 | 1,130 | 55.86% |
| SE240503C00060000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 3.25 | 3.30 | 3.40 | -0.61 | -15.80% | 41 | 2,553 | 46.83% |
| SE240510C00060000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 3.88 | 3.80 | 4.00 | -0.51 | -11.62% | 39 | 235 | 48.19% |
| SE240517C00060000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 5.54 | 5.45 | 5.55 | -0.13 | -2.29% | 15 | 3,623 | 66.41% |
| SE240524C00060000 | 2024-04-26 12:00PM EDT | 2024-05-24 | 6.28 | 6.50 | 6.70 | -0.76 | -10.80% | 2 | 100 | 74.34% |
| SE240531C00060000 | 2024-04-23 9:43AM EDT | 2024-05-31 | 6.22 | 6.75 | 6.90 | 0.00 | - | 5 | 10 | 69.73% |
| SE240621C00060000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 7.55 | 7.50 | 7.65 | -0.25 | -3.21% | 332 | 12,857 | 63.35% |
| SE240719C00060000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 8.40 | 8.35 | 8.45 | -0.40 | -4.55% | 315 | 71 | 59.03% |
| SE240816C00060000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 9.90 | 10.00 | 10.15 | -0.45 | -4.35% | 67 | 4,759 | 63.77% |
| SE240920C00060000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 11.75 | 11.05 | 11.20 | 0.00 | - | 6 | 1,441 | 62.63% |
| SE241115C00060000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 12.85 | 12.75 | 13.40 | 0.00 | - | 10 | 56 | 64.32% |
| SE250117C00060000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 14.26 | 14.35 | 14.55 | -0.34 | -2.33% | 5 | 2,447 | 63.04% |
| SE250620C00060000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 18.35 | 18.00 | 18.30 | 0.00 | - | 11 | 52 | 65.00% |
| SE251219C00060000 | 2024-04-26 11:32AM EDT | 2025-12-19 | 21.17 | 21.30 | 22.25 | -0.49 | -2.26% | 1 | 1,071 | 66.76% |
| SE260116C00060000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 21.30 | 21.25 | 22.95 | -0.20 | -0.93% | 51 | 224 | 66.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00060000 | 2024-04-26 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 21 | 591 | 46.88% |
| SE240503P00060000 | 2024-04-26 12:57PM EDT | 2024-05-03 | 0.62 | 0.57 | 0.61 | -0.10 | -13.89% | 169 | 1,620 | 44.78% |
| SE240510P00060000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 1.28 | 1.06 | 1.16 | +0.12 | +10.34% | 14 | 45 | 45.75% |
| SE240517P00060000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 2.84 | 2.64 | 2.73 | +0.11 | +4.03% | 9 | 1,173 | 64.94% |
| SE240621P00060000 | 2024-04-26 11:48AM EDT | 2024-06-21 | 4.65 | 4.40 | 4.50 | +0.15 | +3.33% | 27 | 2,837 | 59.18% |
| SE240719P00060000 | 2024-04-25 12:14PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.10 | 0.00 | - | 50 | 120 | 53.67% |
| SE240816P00060000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 6.60 | 6.35 | 6.45 | -0.05 | -0.75% | 13 | 304 | 56.69% |
| SE240920P00060000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 7.35 | 7.15 | 7.25 | 0.00 | - | 5 | 193 | 54.79% |
| SE241115P00060000 | 2024-04-26 12:13PM EDT | 2024-11-15 | 8.70 | 8.40 | 8.55 | +0.35 | +4.19% | 3 | 355 | 53.81% |
| SE250117P00060000 | 2024-04-25 1:00PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.60 | 0.00 | - | 169 | 3,439 | 52.32% |
| SE250620P00060000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 14.75 | 11.95 | 12.25 | 0.00 | - | 1 | 11 | 51.73% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 2025-12-19 | 14.55 | 14.15 | 14.45 | 0.00 | - | 14 | 61 | 50.57% |
| SE260116P00060000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 14.30 | 14.35 | 14.80 | -0.55 | -3.70% | 1 | 134 | 50.34% |
© 2024 Yahoo. All rights reserved.