Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00065000 | 2022-10-06 3:42PM EDT | 2022-10-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| SE221014C00065000 | 2022-10-06 3:47PM EDT | 2022-10-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SE221021C00065000 | 2022-10-06 3:54PM EDT | 2022-10-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| SE221028C00065000 | 2022-10-06 2:01PM EDT | 2022-10-28 | 3.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SE221104C00065000 | 2022-10-06 2:19PM EDT | 2022-11-04 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE221111C00065000 | 2022-10-06 11:52AM EDT | 2022-11-11 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SE221118C00065000 | 2022-10-06 2:04PM EDT | 2022-11-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| SE221216C00065000 | 2022-10-06 11:27AM EDT | 2022-12-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SE230120C00065000 | 2022-10-06 3:41PM EDT | 2023-01-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| SE230217C00065000 | 2022-10-06 12:07PM EDT | 2023-02-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 1.56% |
| SE230317C00065000 | 2022-10-04 11:09AM EDT | 2023-03-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SE230519C00065000 | 2022-10-06 9:36AM EDT | 2023-05-19 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SE230616C00065000 | 2022-10-06 11:10AM EDT | 2023-06-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SE240119C00065000 | 2022-10-06 1:55PM EDT | 2024-01-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SE250117C00065000 | 2022-10-04 12:59PM EDT | 2025-01-17 | 23.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00065000 | 2022-10-05 9:45AM EDT | 2022-10-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE221014P00065000 | 2022-10-06 11:32AM EDT | 2022-10-14 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE221021P00065000 | 2022-10-06 2:08PM EDT | 2022-10-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SE221028P00065000 | 2022-10-05 2:34PM EDT | 2022-10-28 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE221111P00065000 | 2022-10-06 11:32AM EDT | 2022-11-11 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE221118P00065000 | 2022-10-06 3:57PM EDT | 2022-11-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SE221216P00065000 | 2022-10-06 3:16PM EDT | 2022-12-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SE230120P00065000 | 2022-10-06 2:59PM EDT | 2023-01-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230217P00065000 | 2022-10-06 3:22PM EDT | 2023-02-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE230317P00065000 | 2022-10-05 9:41AM EDT | 2023-03-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230519P00065000 | 2022-10-04 12:34PM EDT | 2023-05-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SE230616P00065000 | 2022-10-06 11:36AM EDT | 2023-06-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SE240119P00065000 | 2022-10-06 3:10PM EDT | 2024-01-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00065000 | 2022-09-29 11:09AM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
