Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00075000 | 2024-04-17 9:41AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 146.88% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 75.78% |
| SE240503C00075000 | 2024-03-26 3:14PM EDT | 2024-05-03 | 0.18 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 92.29% |
| SE240510C00075000 | 2024-04-01 12:49PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.75 | 0.00 | - | - | 0 | 77.20% |
| SE240517C00075000 | 2024-04-18 12:19PM EDT | 2024-05-17 | 0.61 | 0.50 | 0.55 | -0.05 | -7.58% | 6 | 1,187 | 72.85% |
| SE240524C00075000 | 2024-04-18 11:36AM EDT | 2024-05-24 | 0.98 | 0.82 | 0.89 | 0.00 | - | 1 | 62 | 74.76% |
| SE240621C00075000 | 2024-04-18 2:20PM EDT | 2024-06-21 | 1.27 | 1.22 | 1.28 | +0.06 | +4.96% | 3 | 2,553 | 63.33% |
| SE240816C00075000 | 2024-04-18 2:40PM EDT | 2024-08-16 | 2.84 | 2.80 | 2.86 | +0.20 | +7.58% | 10 | 236 | 62.79% |
| SE240920C00075000 | 2024-04-18 2:36PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.65 | -0.20 | -5.33% | 42 | 7,658 | 61.24% |
| SE241115C00075000 | 2024-04-12 10:31AM EDT | 2024-11-15 | 4.50 | 4.80 | 5.00 | 0.00 | - | 26 | 1,341 | 61.08% |
| SE250117C00075000 | 2024-04-18 2:25PM EDT | 2025-01-17 | 6.30 | 6.05 | 6.25 | -0.10 | -1.56% | 103 | 18,462 | 60.41% |
| SE250620C00075000 | 2024-04-12 2:02PM EDT | 2025-06-20 | 8.15 | 9.30 | 9.50 | 0.00 | - | 16 | 60 | 61.96% |
| SE251219C00075000 | 2024-04-16 1:10PM EDT | 2025-12-19 | 12.74 | 12.40 | 12.75 | 0.00 | - | 21 | 477 | 62.85% |
| SE260116C00075000 | 2024-04-16 12:40PM EDT | 2026-01-16 | 13.15 | 12.65 | 13.00 | 0.00 | - | 4 | 38 | 62.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00075000 | 2024-04-10 12:05PM EDT | 2024-04-19 | 17.95 | 18.50 | 18.80 | 0.00 | - | 2 | 0 | 201.56% |
| SE240517P00075000 | 2024-04-16 2:23PM EDT | 2024-05-17 | 18.65 | 18.40 | 19.10 | 0.00 | - | 3 | 118 | 68.21% |
| SE240621P00075000 | 2024-04-02 2:21PM EDT | 2024-06-21 | 21.20 | 19.35 | 19.55 | 0.00 | - | 1 | 92 | 54.39% |
| SE240816P00075000 | 2024-03-21 10:05AM EDT | 2024-08-16 | 21.15 | 19.20 | 20.95 | 0.00 | - | 1 | 7 | 57.24% |
| SE240920P00075000 | 2024-03-20 1:17PM EDT | 2024-09-20 | 22.32 | 20.35 | 21.20 | 0.00 | - | 6 | 6 | 52.56% |
| SE250117P00075000 | 2024-03-21 10:04AM EDT | 2025-01-17 | 23.30 | 22.35 | 22.65 | 0.00 | - | 1 | 1,696 | 48.33% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 2025-12-19 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 51.61% |
© 2024 Yahoo. All rights reserved.