Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00065000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.36 | 4.30 | 4.40 | -0.69 | -13.66% | 2,208 | 9,259 | 122.61% |
| SE240524C00065000 | 2024-05-10 2:26PM EDT | 2024-05-24 | 4.55 | 4.55 | 4.70 | -0.70 | -13.33% | 75 | 135 | 92.14% |
| SE240531C00065000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 4.75 | 4.70 | 4.90 | -0.75 | -13.64% | 34 | 86 | 78.05% |
| SE240607C00065000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 5.01 | 4.95 | 5.20 | -0.92 | -15.51% | 6 | 10 | 71.44% |
| SE240614C00065000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 6.40 | 5.15 | 5.50 | 0.00 | - | 1 | 2 | 67.04% |
| SE240621C00065000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.50 | -0.80 | -12.70% | 3,669 | 9,539 | 62.62% |
| SE240719C00065000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 6.50 | 6.35 | 6.45 | -0.55 | -7.80% | 93 | 516 | 56.93% |
| SE240816C00065000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 8.38 | 8.25 | 8.35 | -1.12 | -11.79% | 133 | 514 | 62.41% |
| SE240920C00065000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 9.50 | 9.35 | 9.45 | -0.90 | -8.65% | 72 | 378 | 60.72% |
| SE241115C00065000 | 2024-05-10 10:14AM EDT | 2024-11-15 | 11.85 | 11.05 | 11.35 | -0.80 | -6.32% | 1 | 46 | 60.78% |
| SE250117C00065000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 12.70 | 12.75 | 12.90 | -1.26 | -9.03% | 3 | 2,388 | 60.39% |
| SE250321C00065000 | 2024-05-09 10:32AM EDT | 2025-03-21 | 15.92 | 14.40 | 14.85 | 0.00 | - | 10 | 17 | 61.77% |
| SE250620C00065000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 17.65 | 16.55 | 16.90 | 0.00 | - | 20 | 139 | 62.46% |
| SE251219C00065000 | 2024-05-08 3:00PM EDT | 2025-12-19 | 21.00 | 19.90 | 20.60 | 0.00 | - | 9 | 521 | 63.36% |
| SE260116C00065000 | 2024-05-09 3:10PM EDT | 2026-01-16 | 21.50 | 20.25 | 21.05 | 0.00 | - | 2 | 134 | 63.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00065000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 4.39 | 4.35 | 4.50 | +0.45 | +11.42% | 497 | 1,134 | 122.22% |
| SE240524P00065000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 4.56 | 4.45 | 4.70 | +0.71 | +18.44% | 32 | 136 | 89.36% |
| SE240531P00065000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 4.35 | 4.55 | 4.80 | -0.37 | -7.84% | 1 | 17 | 74.59% |
| SE240607P00065000 | 2024-05-10 10:54AM EDT | 2024-06-07 | 4.55 | 4.70 | 4.95 | -0.65 | -12.50% | 1 | 27 | 66.70% |
| SE240614P00065000 | 2024-05-10 11:56AM EDT | 2024-06-14 | 5.25 | 4.90 | 5.20 | +0.66 | +14.38% | 2 | 1 | 62.48% |
| SE240621P00065000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.25 | +0.49 | +10.40% | 61 | 1,064 | 58.45% |
| SE240719P00065000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 5.85 | 5.80 | 5.95 | +0.35 | +6.36% | 48 | 683 | 51.49% |
| SE240816P00065000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.55 | +0.24 | +3.40% | 206 | 397 | 55.15% |
| SE240920P00065000 | 2024-05-10 1:25PM EDT | 2024-09-20 | 8.25 | 8.15 | 8.35 | +0.35 | +4.43% | 150 | 1,119 | 52.69% |
| SE241115P00065000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 9.10 | 9.30 | 9.65 | 0.00 | - | 7 | 221 | 50.87% |
| SE250117P00065000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 10.50 | 10.60 | 10.75 | 0.00 | - | 1 | 1,317 | 50.09% |
| SE250620P00065000 | 2024-05-08 11:42AM EDT | 2025-06-20 | 13.92 | 13.20 | 13.50 | 0.00 | - | 1 | 16 | 49.82% |
| SE251219P00065000 | 2024-05-09 10:05AM EDT | 2025-12-19 | 15.30 | 15.30 | 16.10 | 0.00 | - | 1 | 87 | 49.64% |
| SE260116P00065000 | 2024-05-09 9:49AM EDT | 2026-01-16 | 15.29 | 15.50 | 16.10 | 0.00 | - | 1 | 8 | 48.51% |
© 2024 Yahoo. All rights reserved.