Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930C00080000 | 2022-09-19 3:37PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE221007C00080000 | 2022-09-26 10:23AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| SE221014C00080000 | 2022-09-20 10:02AM EDT | 2022-10-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE221021C00080000 | 2022-09-26 2:49PM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | 980 | 25.00% |
| SE221028C00080000 | 2022-09-22 12:26PM EDT | 2022-10-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SE221118C00080000 | 2022-09-26 2:49PM EDT | 2022-11-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 509 | 25.00% |
| SE221216C00080000 | 2022-09-26 2:07PM EDT | 2022-12-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 8 | 527 | 25.00% |
| SE230120C00080000 | 2022-09-26 2:08PM EDT | 2023-01-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 1,033 | 12.50% |
| SE230217C00080000 | 2022-09-26 12:09PM EDT | 2023-02-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 52 | 304 | 12.50% |
| SE230317C00080000 | 2022-09-26 10:40AM EDT | 2023-03-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 692 | 12.50% |
| SE230519C00080000 | 2022-09-26 2:22PM EDT | 2023-05-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 12.50% |
| SE230616C00080000 | 2022-09-23 2:48PM EDT | 2023-06-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 20 | 308 | 12.50% |
| SE240119C00080000 | 2022-09-26 11:05AM EDT | 2024-01-19 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 2,864 | 6.25% |
| SE250117C00080000 | 2022-09-21 2:04PM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930P00080000 | 2022-09-16 3:52PM EDT | 2022-09-30 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE221007P00080000 | 2022-09-23 3:36PM EDT | 2022-10-07 | 26.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE221014P00080000 | 2022-09-19 1:40PM EDT | 2022-10-14 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE221021P00080000 | 2022-09-23 9:44AM EDT | 2022-10-21 | 26.75 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 0.00% |
| SE221028P00080000 | 2022-09-22 1:22PM EDT | 2022-10-28 | 25.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE221104P00080000 | 2022-09-23 3:36PM EDT | 2022-11-04 | 26.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE221118P00080000 | 2022-09-26 9:49AM EDT | 2022-11-18 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 784 | 0.00% |
| SE221216P00080000 | 2022-09-19 2:37PM EDT | 2022-12-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| SE230120P00080000 | 2022-09-26 12:29PM EDT | 2023-01-20 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SE230217P00080000 | 2022-09-22 11:17AM EDT | 2023-02-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 0.00% |
| SE230317P00080000 | 2022-09-22 12:18PM EDT | 2023-03-17 | 27.86 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| SE230519P00080000 | 2022-09-16 10:20AM EDT | 2023-05-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| SE230616P00080000 | 2022-09-26 2:09PM EDT | 2023-06-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| SE240119P00080000 | 2022-09-26 3:10PM EDT | 2024-01-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,930 | 0.00% |
© 2022 Yahoo. All rights reserved.
