Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00035000 | 2024-04-19 3:54PM EDT | 35.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240503C00040000 | 2024-04-22 10:21AM EDT | 40.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00041000 | 2024-04-19 11:36AM EDT | 41.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240503C00042500 | 2024-04-22 11:29AM EDT | 42.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503C00043000 | 2024-04-19 3:06PM EDT | 43.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240503C00044000 | 2024-04-30 1:28PM EDT | 44.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00045000 | 2024-04-30 3:44PM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00046000 | 2024-04-18 11:28AM EDT | 46.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503C00047000 | 2024-05-01 3:34PM EDT | 47.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240503C00047500 | 2024-04-24 2:30PM EDT | 47.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503C00048000 | 2024-05-01 12:21PM EDT | 48.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240503C00048500 | 2024-04-29 3:42PM EDT | 48.50 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00049000 | 2024-04-22 10:54AM EDT | 49.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00049500 | 2024-04-23 11:55AM EDT | 49.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503C00050000 | 2024-04-26 11:06AM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240503C00051000 | 2024-04-19 10:30AM EDT | 51.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00052000 | 2024-04-29 3:03PM EDT | 52.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240503C00053000 | 2024-04-26 3:03PM EDT | 53.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00054000 | 2024-05-01 1:14PM EDT | 54.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE240503C00055000 | 2024-05-01 2:03PM EDT | 55.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240503C00056000 | 2024-05-01 12:45PM EDT | 56.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00057000 | 2024-05-01 3:00PM EDT | 57.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE240503C00058000 | 2024-05-01 9:36AM EDT | 58.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240503C00059000 | 2024-05-01 11:56AM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240503C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SE240503C00061000 | 2024-05-01 12:00PM EDT | 61.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SE240503C00062000 | 2024-05-01 3:41PM EDT | 62.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SE240503C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| SE240503C00064000 | 2024-05-01 3:55PM EDT | 64.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| SE240503C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| SE240503C00066000 | 2024-05-01 3:23PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SE240503C00067000 | 2024-05-01 2:52PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SE240503C00068000 | 2024-05-01 11:51AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SE240503C00069000 | 2024-05-01 3:23PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE240503C00070000 | 2024-05-01 3:44PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| SE240503C00071000 | 2024-05-01 10:21AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503C00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503C00073000 | 2024-04-30 1:38PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE240503C00075000 | 2024-04-24 10:11AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| SE240503C00076000 | 2024-04-25 3:46PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE240503C00078000 | 2024-04-23 2:30PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE240503C00079000 | 2024-04-25 1:49PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE240503C00080000 | 2024-04-24 10:05AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00041000 | 2024-04-03 11:52AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE240503P00042000 | 2024-04-16 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503P00043000 | 2024-04-01 10:39AM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 338.67% |
| SE240503P00044000 | 2024-04-17 12:45PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503P00045000 | 2024-04-29 12:38PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE240503P00046000 | 2024-04-29 12:38PM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE240503P00047000 | 2024-04-22 12:33PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE240503P00048000 | 2024-05-01 1:49PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240503P00049000 | 2024-04-29 10:00AM EDT | 49.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240503P00049500 | 2024-04-17 9:30AM EDT | 49.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE240503P00050000 | 2024-04-30 2:15PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240503P00051000 | 2024-04-25 3:47PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE240503P00052000 | 2024-04-29 10:00AM EDT | 52.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240503P00053000 | 2024-04-29 9:54AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503P00054000 | 2024-05-01 2:32PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE240503P00055000 | 2024-05-01 11:47AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240503P00056000 | 2024-04-30 10:27AM EDT | 56.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503P00057000 | 2024-05-01 10:34AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE240503P00058000 | 2024-05-01 3:18PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| SE240503P00059000 | 2024-05-01 11:43AM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SE240503P00060000 | 2024-05-01 3:16PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SE240503P00061000 | 2024-05-01 2:47PM EDT | 61.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| SE240503P00062000 | 2024-05-01 3:55PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SE240503P00063000 | 2024-05-01 1:35PM EDT | 63.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SE240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE240503P00065000 | 2024-05-01 3:25PM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240503P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE240503P00067000 | 2024-05-01 10:14AM EDT | 67.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240503P00068000 | 2024-04-08 2:09PM EDT | 68.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503P00070000 | 2024-04-25 10:11AM EDT | 70.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240503P00071000 | 2024-05-01 3:52PM EDT | 71.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE240503P00079000 | 2024-05-01 3:52PM EDT | 79.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240503P00085000 | 2024-05-01 3:34PM EDT | 85.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.