Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011C00095000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 2.50 | 2.50 | 2.73 | +0.10 | +4.17% | 44 | 112 | 41.70% |
| SE241018C00095000 | 2024-10-04 3:03PM EDT | 2024-10-18 | 3.45 | 3.30 | 3.55 | +0.35 | +11.29% | 32 | 4,082 | 40.60% |
| SE241025C00095000 | 2024-10-02 2:03PM EDT | 2024-10-25 | 4.15 | 3.95 | 5.05 | +0.28 | +7.24% | 2 | 22 | 49.68% |
| SE241101C00095000 | 2024-10-04 3:52PM EDT | 2024-11-01 | 4.80 | 4.60 | 4.95 | +0.30 | +6.67% | 18 | 122 | 42.07% |
| SE241115C00095000 | 2024-10-03 10:31AM EDT | 2024-11-15 | 7.97 | 7.70 | 7.90 | +0.37 | +4.87% | 1 | 2,978 | 56.52% |
| SE241220C00095000 | 2024-10-04 12:29PM EDT | 2024-12-20 | 9.75 | 9.60 | 10.75 | +0.22 | +2.31% | 3 | 5,210 | 55.42% |
| SE250117C00095000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 10.65 | 10.55 | 10.90 | +0.53 | +5.24% | 6 | 1,096 | 50.17% |
| SE250221C00095000 | 2024-10-04 11:59AM EDT | 2025-02-21 | 11.96 | 11.85 | 12.15 | -0.10 | -0.83% | 1 | 168 | 49.55% |
| SE250321C00095000 | 2024-10-04 3:43PM EDT | 2025-03-21 | 14.10 | 13.90 | 14.85 | +0.55 | +4.06% | 5 | 214 | 53.97% |
| SE250516C00095000 | 2024-10-01 3:45PM EDT | 2025-05-16 | 17.69 | 15.65 | 16.65 | 0.00 | - | 2 | 71 | 52.80% |
| SE250620C00095000 | 2024-10-04 1:04PM EDT | 2025-06-20 | 17.49 | 17.35 | 17.70 | -0.85 | -4.63% | 4 | 150 | 53.49% |
| SE251219C00095000 | 2024-09-26 3:34PM EDT | 2025-12-19 | 22.00 | 22.75 | 23.80 | 0.00 | - | 7 | 754 | 55.22% |
| SE260116C00095000 | 2024-10-01 12:52PM EDT | 2026-01-16 | 24.50 | 23.35 | 24.40 | 0.00 | - | 2 | 554 | 55.00% |
| SE270115C00095000 | 2024-10-04 11:10AM EDT | 2027-01-15 | 31.95 | 29.85 | 31.80 | +1.45 | +4.75% | 1 | 13 | 54.16% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011P00095000 | 2024-10-04 3:47PM EDT | 2024-10-11 | 1.52 | 1.46 | 1.61 | -0.96 | -38.71% | 134 | 96 | 39.21% |
| SE241018P00095000 | 2024-10-04 3:22PM EDT | 2024-10-18 | 2.25 | 2.16 | 2.32 | -0.75 | -25.00% | 67 | 2,683 | 37.35% |
| SE241025P00095000 | 2024-10-04 10:07AM EDT | 2024-10-25 | 3.15 | 2.75 | 2.99 | -0.35 | -10.00% | 1 | 242 | 37.92% |
| SE241101P00095000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 3.34 | 3.30 | 3.45 | -0.79 | -19.13% | 13 | 12 | 37.22% |
| SE241108P00095000 | 2024-10-01 11:28AM EDT | 2024-11-08 | 4.60 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 42.24% |
| SE241115P00095000 | 2024-10-04 2:03PM EDT | 2024-11-15 | 6.40 | 6.15 | 6.35 | -0.55 | -7.91% | 5 | 228 | 52.17% |
| SE241220P00095000 | 2024-10-01 1:15PM EDT | 2024-12-20 | 8.11 | 7.75 | 7.95 | 0.00 | - | 28 | 51 | 48.32% |
| SE250117P00095000 | 2024-10-04 1:51PM EDT | 2025-01-17 | 8.53 | 8.40 | 8.55 | -0.74 | -7.98% | 5 | 223 | 44.34% |
| SE250221P00095000 | 2024-10-01 2:53PM EDT | 2025-02-21 | 9.12 | 9.35 | 9.55 | 0.00 | - | 2 | 42 | 42.68% |
| SE250321P00095000 | 2024-10-04 3:03PM EDT | 2025-03-21 | 11.20 | 10.10 | 11.35 | -0.60 | -5.08% | 8 | 29 | 46.00% |
| SE250516P00095000 | 2024-09-23 10:19AM EDT | 2025-05-16 | 15.10 | 12.80 | 13.60 | 0.00 | - | - | 4 | 47.49% |
| SE250620P00095000 | 2024-10-04 12:49PM EDT | 2025-06-20 | 13.90 | 13.65 | 13.90 | -0.45 | -3.14% | 1 | 33 | 45.12% |
| SE251219P00095000 | 2024-09-23 2:04PM EDT | 2025-12-19 | 19.38 | 17.45 | 18.25 | 0.00 | - | 49 | 50 | 45.23% |
| SE270115P00095000 | 2024-09-23 10:12AM EDT | 2027-01-15 | 24.75 | 22.30 | 23.25 | 0.00 | - | 1 | 2 | 41.97% |
© 2024 Yahoo. All rights reserved.