Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011C00050000 | 2024-09-27 9:43AM EDT | 50.00 | 44.75 | 44.10 | 47.15 | 0.00 | - | 1 | 0 | 363.28% |
| SE241011C00055000 | 2024-10-02 10:05AM EDT | 55.00 | 39.09 | 39.30 | 42.10 | 0.00 | - | 1 | 0 | 314.94% |
| SE241011C00069000 | 2024-09-24 10:01AM EDT | 69.00 | 23.15 | 26.05 | 28.10 | 0.00 | - | - | 11 | 123.05% |
| SE241011C00070000 | 2024-09-20 10:35AM EDT | 70.00 | 26.15 | 25.10 | 27.85 | +10.70 | +69.26% | 1 | 1 | 162.79% |
| SE241011C00071000 | 2024-09-24 10:01AM EDT | 71.00 | 21.00 | 23.25 | 25.60 | 0.00 | - | - | 1 | 165.43% |
| SE241011C00072000 | 2024-10-04 3:28PM EDT | 72.00 | 24.20 | 23.10 | 25.40 | +1.29 | +5.63% | 1 | 44 | 132.23% |
| SE241011C00073000 | 2024-10-04 10:59AM EDT | 73.00 | 22.85 | 21.95 | 23.65 | +2.52 | +12.40% | 1 | 1 | 156.25% |
| SE241011C00074000 | 2024-09-10 3:15PM EDT | 74.00 | 5.47 | 20.80 | 22.45 | 0.00 | - | - | 40 | 137.60% |
| SE241011C00075000 | 2024-10-03 11:24AM EDT | 75.00 | 19.90 | 19.85 | 22.05 | 0.00 | - | 2 | 12 | 164.36% |
| SE241011C00076000 | 2024-09-06 3:14PM EDT | 76.00 | 4.10 | 19.75 | 21.40 | 0.00 | - | 15 | 15 | 133.89% |
| SE241011C00077000 | 2024-10-04 3:53PM EDT | 77.00 | 19.08 | 18.45 | 20.25 | -1.12 | -5.54% | 2 | 3 | 113.87% |
| SE241011C00078000 | 2024-10-04 3:54PM EDT | 78.00 | 18.12 | 17.75 | 18.50 | +2.39 | +15.19% | 2 | 11 | 89.06% |
| SE241011C00079000 | 2024-10-04 3:57PM EDT | 79.00 | 17.19 | 16.80 | 17.55 | +1.30 | +8.18% | 2 | 22 | 89.65% |
| SE241011C00080000 | 2024-10-03 3:58PM EDT | 80.00 | 15.48 | 15.20 | 16.55 | 0.00 | - | 2 | 256 | 109.38% |
| SE241011C00081000 | 2024-09-23 9:56AM EDT | 81.00 | 8.85 | 14.75 | 15.60 | 0.00 | - | 4 | 12 | 80.08% |
| SE241011C00082000 | 2024-10-02 10:24AM EDT | 82.00 | 12.21 | 13.95 | 14.70 | 0.00 | - | 1 | 13 | 85.94% |
| SE241011C00083000 | 2024-10-04 11:27AM EDT | 83.00 | 12.87 | 12.90 | 13.65 | +2.06 | +19.06% | 1 | 16 | 77.73% |
| SE241011C00084000 | 2024-09-30 10:58AM EDT | 84.00 | 9.63 | 11.90 | 12.55 | 0.00 | - | 1 | 32 | 69.43% |
| SE241011C00085000 | 2024-10-02 2:16PM EDT | 85.00 | 10.33 | 11.00 | 11.55 | 0.00 | - | 5 | 66 | 67.58% |
| SE241011C00086000 | 2024-10-04 3:08PM EDT | 86.00 | 10.25 | 9.40 | 10.65 | -1.69 | -14.15% | 15 | 17 | 79.39% |
| SE241011C00087000 | 2024-10-04 1:21PM EDT | 87.00 | 9.07 | 9.05 | 9.95 | -1.76 | -16.25% | 3 | 14 | 67.68% |
| SE241011C00088000 | 2024-10-04 9:44AM EDT | 88.00 | 7.85 | 7.60 | 8.70 | +0.40 | +5.37% | 1 | 70 | 69.34% |
| SE241011C00089000 | 2024-10-03 9:31AM EDT | 89.00 | 6.15 | 6.40 | 7.60 | 0.00 | - | 2 | 9 | 59.96% |
| SE241011C00090000 | 2024-10-04 2:43PM EDT | 90.00 | 6.40 | 6.25 | 7.40 | +0.40 | +6.67% | 4 | 54 | 60.94% |
| SE241011C00091000 | 2024-10-04 12:35PM EDT | 91.00 | 5.41 | 5.40 | 6.65 | +0.36 | +7.13% | 2 | 37 | 59.91% |
| SE241011C00092000 | 2024-10-02 9:45AM EDT | 92.00 | 4.15 | 4.25 | 5.50 | 0.00 | - | 3 | 96 | 64.62% |
| SE241011C00093000 | 2024-10-04 3:19PM EDT | 93.00 | 3.95 | 3.45 | 5.20 | +0.30 | +8.22% | 3 | 142 | 52.93% |
| SE241011C00094000 | 2024-10-04 1:59PM EDT | 94.00 | 3.23 | 3.10 | 4.30 | +0.14 | +4.53% | 53 | 159 | 53.17% |
| SE241011C00095000 | 2024-10-04 3:59PM EDT | 95.00 | 2.50 | 2.50 | 2.73 | +0.10 | +4.17% | 44 | 112 | 45.02% |
| SE241011C00096000 | 2024-10-04 3:55PM EDT | 96.00 | 2.04 | 1.91 | 2.99 | -0.01 | -0.49% | 38 | 82 | 50.00% |
| SE241011C00096500 | 2024-10-04 3:13PM EDT | 96.50 | 1.80 | 1.70 | 1.91 | -0.03 | -1.64% | 4 | 119 | 43.80% |
| SE241011C00097500 | 2024-10-04 3:58PM EDT | 97.50 | 1.33 | 1.25 | 1.44 | -0.22 | -14.19% | 8 | 34 | 42.63% |
| SE241011C00098000 | 2024-10-04 3:44PM EDT | 98.00 | 1.16 | 1.08 | 1.23 | -0.14 | -10.77% | 69 | 31 | 41.99% |
| SE241011C00098500 | 2024-10-04 12:06PM EDT | 98.50 | 1.00 | 0.92 | 1.13 | -0.20 | -16.67% | 14 | 116 | 43.36% |
| SE241011C00099000 | 2024-10-04 3:54PM EDT | 99.00 | 0.87 | 0.77 | 2.89 | -0.23 | -20.91% | 32 | 16 | 62.31% |
| SE241011C00100000 | 2024-10-04 3:58PM EDT | 100.00 | 0.60 | 0.55 | 0.73 | -0.16 | -21.05% | 611 | 423 | 43.31% |
| SE241011C00101000 | 2024-10-04 1:57PM EDT | 101.00 | 0.47 | 0.35 | 0.51 | -0.17 | -26.56% | 47 | 305 | 42.63% |
| SE241011C00102000 | 2024-10-04 3:28PM EDT | 102.00 | 0.34 | 0.29 | 0.33 | -0.29 | -46.03% | 7 | 24 | 41.41% |
| SE241011C00104000 | 2024-10-04 11:11AM EDT | 104.00 | 0.17 | 0.15 | 0.18 | -0.19 | -52.78% | 22 | 58 | 43.07% |
| SE241011C00105000 | 2024-10-04 3:58PM EDT | 105.00 | 0.12 | 0.09 | 0.14 | -0.20 | -62.50% | 57 | 80 | 44.34% |
| SE241011C00107000 | 2024-10-04 9:53AM EDT | 107.00 | 0.07 | 0.04 | 0.13 | -0.08 | -53.33% | 12 | 80 | 50.78% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011P00060000 | 2024-09-19 3:46PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 214.84% |
| SE241011P00065000 | 2024-09-30 12:01PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 27 | 126.56% |
| SE241011P00066000 | 2024-10-03 3:01PM EDT | 66.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 32 | 32 | 177.44% |
| SE241011P00067000 | 2024-09-18 11:17AM EDT | 67.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | - | 8 | 110.94% |
| SE241011P00069000 | 2024-10-01 3:55PM EDT | 69.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 36 | 107.03% |
| SE241011P00070000 | 2024-10-03 3:16PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 43 | 103.13% |
| SE241011P00071000 | 2024-10-01 3:53PM EDT | 71.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 31 | 98.44% |
| SE241011P00072000 | 2024-10-03 10:21AM EDT | 72.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 18 | 94.53% |
| SE241011P00073000 | 2024-10-03 10:20AM EDT | 73.00 | 0.33 | 0.00 | 0.26 | 0.00 | - | 5 | 23 | 111.91% |
| SE241011P00074000 | 2024-10-03 3:31PM EDT | 74.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 15 | 47 | 107.81% |
| SE241011P00075000 | 2024-10-03 3:45PM EDT | 75.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 25 | 120 | 103.13% |
| SE241011P00076000 | 2024-10-03 11:51AM EDT | 76.00 | 0.07 | 0.01 | 1.00 | 0.00 | - | 56 | 109 | 129.10% |
| SE241011P00077000 | 2024-10-04 11:02AM EDT | 77.00 | 0.05 | 0.01 | 1.00 | -0.03 | -37.50% | 10 | 83 | 123.44% |
| SE241011P00078000 | 2024-10-03 10:18AM EDT | 78.00 | 0.36 | 0.01 | 0.09 | 0.00 | - | 5 | 141 | 75.78% |
| SE241011P00079000 | 2024-10-04 12:52PM EDT | 79.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 15 | 50 | 70.70% |
| SE241011P00080000 | 2024-10-04 9:41AM EDT | 80.00 | 0.06 | 0.02 | 0.18 | -0.05 | -45.45% | 14 | 82 | 75.78% |
| SE241011P00081000 | 2024-10-04 3:45PM EDT | 81.00 | 0.06 | 0.03 | 0.25 | -0.01 | -14.29% | 16 | 50 | 75.78% |
| SE241011P00082000 | 2024-10-03 1:49PM EDT | 82.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 16 | 78 | 66.99% |
| SE241011P00083000 | 2024-10-04 12:43PM EDT | 83.00 | 0.11 | 0.04 | 0.65 | -0.11 | -50.00% | 7 | 12 | 81.35% |
| SE241011P00084000 | 2024-10-04 1:43PM EDT | 84.00 | 0.10 | 0.04 | 0.32 | -0.09 | -47.37% | 7 | 41 | 65.53% |
| SE241011P00085000 | 2024-10-04 2:18PM EDT | 85.00 | 0.14 | 0.05 | 0.34 | -0.14 | -50.00% | 19 | 128 | 61.91% |
| SE241011P00086000 | 2024-10-04 12:44PM EDT | 86.00 | 0.17 | 0.08 | 0.34 | -0.11 | -39.29% | 201 | 83 | 58.11% |
| SE241011P00087000 | 2024-10-04 10:23AM EDT | 87.00 | 0.27 | 0.15 | 0.20 | -0.15 | -35.71% | 402 | 32 | 51.07% |
| SE241011P00088000 | 2024-10-04 1:32PM EDT | 88.00 | 0.23 | 0.19 | 0.24 | -0.22 | -48.89% | 22 | 104 | 50.10% |
| SE241011P00089000 | 2024-10-04 3:29PM EDT | 89.00 | 0.27 | 0.25 | 0.30 | -0.53 | -66.25% | 21 | 54 | 47.95% |
| SE241011P00090000 | 2024-10-04 3:29PM EDT | 90.00 | 0.36 | 0.33 | 0.49 | -0.33 | -47.83% | 142 | 113 | 49.95% |
| SE241011P00091000 | 2024-10-04 3:24PM EDT | 91.00 | 0.48 | 0.45 | 1.22 | -0.45 | -48.39% | 7 | 30 | 54.49% |
| SE241011P00092000 | 2024-10-04 3:44PM EDT | 92.00 | 0.64 | 0.61 | 0.83 | -0.81 | -55.86% | 39 | 29 | 47.71% |
| SE241011P00093000 | 2024-10-04 3:14PM EDT | 93.00 | 0.88 | 0.82 | 1.01 | -1.08 | -55.10% | 96 | 189 | 45.26% |
| SE241011P00094000 | 2024-10-04 3:54PM EDT | 94.00 | 1.12 | 0.98 | 1.20 | -0.78 | -41.05% | 79 | 185 | 42.04% |
| SE241011P00095000 | 2024-10-04 3:47PM EDT | 95.00 | 1.52 | 1.46 | 1.61 | -0.96 | -38.71% | 134 | 96 | 42.33% |
| SE241011P00097000 | 2024-10-02 3:45PM EDT | 97.00 | 2.70 | 2.34 | 2.60 | -0.77 | -22.19% | 5 | 27 | 41.65% |
| SE241011P00097500 | 2024-10-02 9:45AM EDT | 97.50 | 4.65 | 2.63 | 2.90 | 0.00 | - | 6 | 26 | 41.60% |
| SE241011P00100000 | 2024-10-02 10:03AM EDT | 100.00 | 6.50 | 3.70 | 5.30 | 0.00 | - | 1 | 7 | 57.06% |
| SE241011P00103000 | 2024-09-27 10:05AM EDT | 103.00 | 8.95 | 6.95 | 8.20 | 0.00 | - | 1 | 1 | 54.39% |
© 2024 Yahoo. All rights reserved.