Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| SE240510C00047000 | 2024-05-01 3:46PM EDT | 47.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SE240510C00048000 | 2024-04-01 11:00AM EDT | 48.00 | 6.41 | 13.75 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE240510C00051000 | 2024-05-01 9:36AM EDT | 51.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SE240510C00052000 | 2024-04-22 9:35AM EDT | 52.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240510C00054000 | 2024-04-26 10:50AM EDT | 54.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SE240510C00055000 | 2024-05-01 9:52AM EDT | 55.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| SE240510C00057000 | 2024-05-01 10:50AM EDT | 57.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| SE240510C00058000 | 2024-05-01 12:39PM EDT | 58.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| SE240510C00059000 | 2024-05-01 11:02AM EDT | 59.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SE240510C00060000 | 2024-05-01 12:57PM EDT | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 62 | 208 | 0.00% |
| SE240510C00061000 | 2024-05-01 2:45PM EDT | 61.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| SE240510C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 32 | 443 | 0.00% |
| SE240510C00063000 | 2024-05-01 3:38PM EDT | 63.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 64 | 180 | 0.78% |
| SE240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 23 | 160 | 3.13% |
| SE240510C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 40 | 637 | 6.25% |
| SE240510C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 26 | 97 | 6.25% |
| SE240510C00067000 | 2024-05-01 3:02PM EDT | 67.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 12.50% |
| SE240510C00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 103 | 12.50% |
| SE240510C00069000 | 2024-05-01 3:06PM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 429 | 12.50% |
| SE240510C00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 294 | 12.50% |
| SE240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SE240510C00072000 | 2024-05-01 3:19PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 25.00% |
| SE240510C00073000 | 2024-05-01 1:05PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 25.00% |
| SE240510C00074000 | 2024-05-01 1:05PM EDT | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| SE240510C00075000 | 2024-04-30 12:21PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 25.00% |
| SE240510C00080000 | 2024-05-01 9:54AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| SE240510P00049000 | 2024-04-26 11:44AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| SE240510P00050000 | 2024-04-30 12:46PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 492 | 553 | 25.00% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 25.00% |
| SE240510P00052000 | 2024-05-01 1:06PM EDT | 52.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 25.00% |
| SE240510P00053000 | 2024-05-01 1:06PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 358 | 25.00% |
| SE240510P00054000 | 2024-05-01 1:07PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 25.00% |
| SE240510P00055000 | 2024-05-01 10:02AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| SE240510P00056000 | 2024-05-01 2:34PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| SE240510P00057000 | 2024-05-01 2:50PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 120 | 12.50% |
| SE240510P00058000 | 2024-05-01 3:19PM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| SE240510P00059000 | 2024-05-01 3:47PM EDT | 59.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 383 | 430 | 12.50% |
| SE240510P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 81 | 150 | 6.25% |
| SE240510P00061000 | 2024-05-01 3:35PM EDT | 61.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 62 | 144 | 6.25% |
| SE240510P00062000 | 2024-05-01 3:57PM EDT | 62.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 55 | 431 | 3.13% |
| SE240510P00063000 | 2024-05-01 3:19PM EDT | 63.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 41 | 1,021 | 0.00% |
| SE240510P00064000 | 2024-05-01 3:02PM EDT | 64.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 35 | 64 | 0.00% |
| SE240510P00065000 | 2024-05-01 3:25PM EDT | 65.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SE240510P00068000 | 2024-04-26 3:06PM EDT | 68.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.