Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210C00080000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.08 | 0.08 | 0.10 | 0.00 | - | 18 | 242 | 94.53% |
| SE230217C00080000 | 2023-02-07 3:51PM EST | 2023-02-17 | 0.43 | 0.43 | 0.48 | +0.10 | +30.30% | 899 | 29,295 | 74.41% |
| SE230224C00080000 | 2023-02-07 3:32PM EST | 2023-02-24 | 0.78 | 0.75 | 0.83 | +0.21 | +36.84% | 3 | 215 | 67.29% |
| SE230303C00080000 | 2023-02-07 2:19PM EST | 2023-03-03 | 2.23 | 2.35 | 2.67 | -0.19 | -7.85% | 4 | 1,054 | 89.18% |
| SE230310C00080000 | 2023-02-07 10:18AM EST | 2023-03-10 | 2.21 | 2.64 | 2.96 | -0.43 | -16.29% | 1 | 48 | 82.69% |
| SE230317C00080000 | 2023-02-07 3:58PM EST | 2023-03-17 | 3.15 | 3.05 | 3.20 | +0.60 | +23.53% | 44 | 3,893 | 78.86% |
| SE230324C00080000 | 2023-02-03 2:18PM EST | 2023-03-24 | 4.25 | 3.30 | 3.60 | 0.00 | - | 3 | 3 | 76.22% |
| SE230519C00080000 | 2023-02-07 9:34AM EST | 2023-05-19 | 5.10 | 5.90 | 6.10 | -0.11 | -2.11% | 1 | 1,302 | 69.65% |
| SE230616C00080000 | 2023-02-07 3:59PM EST | 2023-06-16 | 7.10 | 6.95 | 7.15 | +0.85 | +13.60% | 3 | 1,074 | 68.23% |
| SE230818C00080000 | 2023-02-06 3:07PM EST | 2023-08-18 | 8.00 | 9.15 | 9.35 | 0.00 | - | 50 | 679 | 67.11% |
| SE240119C00080000 | 2023-02-07 1:13PM EST | 2024-01-19 | 13.20 | 13.40 | 13.70 | +1.20 | +10.00% | 26 | 4,134 | 66.16% |
| SE250117C00080000 | 2023-02-06 3:01PM EST | 2025-01-17 | 20.30 | 20.30 | 21.30 | +1.30 | +6.84% | 1 | 129 | 65.56% |
| SE251219C00080000 | 2023-02-06 9:37AM EST | 2025-12-19 | 24.10 | 24.50 | 26.70 | 0.00 | - | 1 | 2 | 65.05% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217P00080000 | 2023-02-06 1:26PM EST | 2023-02-17 | 12.54 | 11.50 | 12.10 | 0.00 | - | 2 | 109 | 68.85% |
| SE230310P00080000 | 2023-02-02 3:56PM EST | 2023-03-10 | 11.70 | 13.65 | 14.20 | 0.00 | - | - | 11 | 77.83% |
| SE230317P00080000 | 2023-02-07 1:45PM EST | 2023-03-17 | 15.65 | 14.15 | 14.35 | -0.40 | -2.49% | 10 | 82 | 74.56% |
| SE230519P00080000 | 2023-02-06 1:08PM EST | 2023-05-19 | 16.97 | 16.45 | 16.65 | 0.00 | - | 3 | 57 | 63.11% |
| SE230616P00080000 | 2023-02-01 2:31PM EST | 2023-06-16 | 18.75 | 17.20 | 17.45 | 0.00 | - | 10 | 604 | 60.79% |
| SE230818P00080000 | 2023-01-19 11:23AM EST | 2023-08-18 | 23.60 | 18.40 | 19.00 | 0.00 | - | 6 | 10 | 56.92% |
| SE240119P00080000 | 2023-02-07 1:44PM EST | 2024-01-19 | 22.75 | 21.65 | 21.90 | +3.87 | +20.50% | 4 | 3,094 | 54.02% |
| SE250117P00080000 | 2023-02-02 10:03AM EST | 2025-01-17 | 25.10 | 26.05 | 26.85 | 0.00 | - | 2 | 380 | 50.01% |
© 2023 Yahoo. All rights reserved.
