Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 13.68 | 18.45 | 21.75 | 0.00 | - | 1 | 2 | 100.20% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 45.00 | 10.95 | 16.60 | 19.90 | 0.00 | - | 1 | 2 | 97.85% |
| SE240524C00046000 | 2024-04-22 10:13AM EDT | 46.00 | 14.80 | 15.60 | 17.65 | 0.00 | - | 3 | 3 | 108.69% |
| SE240524C00047000 | 2024-04-16 9:35AM EDT | 47.00 | 8.70 | 14.90 | 16.75 | 0.00 | - | - | 7 | 61.91% |
| SE240524C00048000 | 2024-04-16 11:06AM EDT | 48.00 | 14.75 | 13.85 | 15.85 | +5.16 | +53.81% | 1 | 1 | 60.35% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 50.00 | 13.60 | 12.40 | 14.70 | 0.00 | - | 2 | 17 | 83.40% |
| SE240524C00051000 | 2024-04-08 10:41AM EDT | 51.00 | 8.37 | 10.50 | 13.05 | 0.00 | - | - | 1 | 92.33% |
| SE240524C00052000 | 2024-04-22 11:09AM EDT | 52.00 | 8.83 | 10.55 | 12.25 | 0.00 | - | 3 | 4 | 68.31% |
| SE240524C00053000 | 2024-04-29 1:44PM EDT | 53.00 | 12.52 | 9.70 | 11.40 | 0.00 | - | 20 | 3 | 67.72% |
| SE240524C00054000 | 2024-04-30 1:57PM EDT | 54.00 | 11.00 | 10.05 | 11.30 | 0.00 | - | 1 | 20 | 89.16% |
| SE240524C00055000 | 2024-05-01 9:52AM EDT | 55.00 | 8.95 | 7.90 | 9.65 | -0.85 | -8.67% | 7 | 1,112 | 62.99% |
| SE240524C00056000 | 2024-04-22 9:37AM EDT | 56.00 | 8.18 | 8.60 | 9.00 | +0.13 | +1.61% | 5 | 148 | 79.20% |
| SE240524C00057000 | 2024-04-24 10:10AM EDT | 57.00 | 9.73 | 7.85 | 8.45 | 0.00 | - | 1 | 6 | 79.47% |
| SE240524C00058000 | 2024-05-01 10:01AM EDT | 58.00 | 6.90 | 5.75 | 7.65 | -0.65 | -8.61% | 5 | 27 | 64.50% |
| SE240524C00059000 | 2024-04-24 1:49PM EDT | 59.00 | 7.85 | 6.65 | 7.10 | 0.00 | - | 1 | 25 | 78.69% |
| SE240524C00060000 | 2024-05-01 12:22PM EDT | 60.00 | 6.62 | 6.10 | 6.45 | +0.07 | +1.07% | 13 | 104 | 78.13% |
| SE240524C00061000 | 2024-04-30 11:07AM EDT | 61.00 | 6.49 | 5.55 | 5.95 | 0.00 | - | 2 | 18 | 78.27% |
| SE240524C00062000 | 2024-04-29 11:42AM EDT | 62.00 | 6.15 | 5.05 | 5.40 | 0.00 | - | 3 | 54 | 77.88% |
| SE240524C00063000 | 2024-04-30 3:52PM EDT | 63.00 | 5.20 | 4.60 | 6.45 | 0.00 | - | 11 | 55 | 90.16% |
| SE240524C00064000 | 2024-04-30 2:18PM EDT | 64.00 | 4.87 | 4.15 | 4.45 | 0.00 | - | 15 | 13 | 77.56% |
| SE240524C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 4.06 | 3.70 | 4.00 | -0.17 | -4.02% | 6 | 56 | 76.83% |
| SE240524C00066000 | 2024-04-30 2:50PM EDT | 66.00 | 3.80 | 3.35 | 3.60 | 0.00 | - | 3 | 407 | 76.81% |
| SE240524C00067000 | 2024-05-01 12:16PM EDT | 67.00 | 2.88 | 2.98 | 4.20 | -0.81 | -21.95% | 11 | 21 | 84.33% |
| SE240524C00068000 | 2024-04-29 12:32PM EDT | 68.00 | 3.52 | 2.62 | 2.93 | 0.00 | - | 6 | 12 | 76.17% |
| SE240524C00069000 | 2024-05-01 12:22PM EDT | 69.00 | 2.30 | 2.38 | 3.85 | -0.85 | -26.98% | 63 | 84 | 86.87% |
| SE240524C00070000 | 2024-05-01 12:31PM EDT | 70.00 | 2.15 | 2.10 | 2.33 | -0.50 | -18.87% | 6 | 60 | 76.03% |
| SE240524C00072000 | 2024-04-25 3:11PM EDT | 72.00 | 2.30 | 1.69 | 1.90 | 0.00 | - | - | 5 | 76.76% |
| SE240524C00074000 | 2024-05-01 2:46PM EDT | 74.00 | 1.40 | 1.12 | 1.51 | -0.55 | -28.21% | 1 | 2 | 74.54% |
| SE240524C00075000 | 2024-05-01 9:34AM EDT | 75.00 | 1.27 | 1.15 | 1.34 | -0.22 | -14.77% | 2 | 163 | 76.49% |
| SE240524C00080000 | 2024-05-01 10:40AM EDT | 80.00 | 0.64 | 0.53 | 1.16 | -0.21 | -24.71% | 2 | 147 | 81.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-04-24 11:14AM EDT | 40.00 | 0.10 | 0.08 | 1.37 | 0.00 | - | 3 | 5 | 135.16% |
| SE240524P00041000 | 2024-04-22 9:30AM EDT | 41.00 | 0.37 | 0.05 | 1.39 | 0.00 | - | 1 | 2 | 128.96% |
| SE240524P00043000 | 2024-04-25 1:11PM EDT | 43.00 | 0.04 | 0.07 | 1.43 | 0.00 | - | 1 | 4 | 118.70% |
| SE240524P00044000 | 2024-04-30 9:46AM EDT | 44.00 | 0.25 | 0.09 | 0.39 | 0.00 | - | 20 | 55 | 86.13% |
| SE240524P00045000 | 2024-05-01 12:52PM EDT | 45.00 | 0.29 | 0.11 | 0.42 | -0.13 | -30.95% | 1 | 13 | 83.30% |
| SE240524P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.45 | 0.26 | 0.91 | 0.00 | - | 1 | 2 | 95.21% |
| SE240524P00047000 | 2024-04-29 12:03PM EDT | 47.00 | 0.40 | 0.33 | 0.45 | 0.00 | - | 5 | 6 | 81.15% |
| SE240524P00048000 | 2024-04-25 9:33AM EDT | 48.00 | 0.74 | 0.41 | 0.83 | 0.00 | - | 12 | 16 | 86.38% |
| SE240524P00049000 | 2024-04-29 3:43PM EDT | 49.00 | 0.56 | 0.50 | 1.16 | 0.00 | - | 1 | 29 | 88.72% |
| SE240524P00050000 | 2024-05-01 1:14PM EDT | 50.00 | 0.78 | 0.61 | 1.02 | +0.09 | +13.04% | 1 | 151 | 82.91% |
| SE240524P00051000 | 2024-04-24 12:11PM EDT | 51.00 | 1.15 | 0.73 | 2.02 | 0.00 | - | 1 | 5 | 93.55% |
| SE240524P00052000 | 2024-04-29 3:19PM EDT | 52.00 | 0.93 | 0.81 | 1.44 | 0.00 | - | 4 | 21 | 81.25% |
| SE240524P00053000 | 2024-04-29 10:19AM EDT | 53.00 | 1.28 | 1.06 | 1.23 | 0.00 | - | 2 | 10 | 76.22% |
| SE240524P00054000 | 2024-04-30 9:35AM EDT | 54.00 | 1.58 | 1.29 | 1.51 | 0.00 | - | 1 | 11 | 76.76% |
| SE240524P00055000 | 2024-04-30 2:50PM EDT | 55.00 | 1.49 | 1.53 | 1.80 | -0.23 | -13.37% | 8 | 86 | 76.81% |
| SE240524P00056000 | 2024-04-30 2:23PM EDT | 56.00 | 1.95 | 1.78 | 1.94 | 0.00 | - | 1 | 10 | 74.76% |
| SE240524P00057000 | 2024-04-24 1:14PM EDT | 57.00 | 2.54 | 2.08 | 2.79 | 0.00 | - | 36 | 45 | 79.57% |
| SE240524P00058000 | 2024-05-01 12:45PM EDT | 58.00 | 2.69 | 2.40 | 2.58 | -0.06 | -2.18% | 1 | 5 | 73.90% |
| SE240524P00059000 | 2024-05-01 12:45PM EDT | 59.00 | 3.08 | 2.77 | 2.99 | -0.06 | -1.91% | 1 | 36 | 73.93% |
| SE240524P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 3.70 | 3.20 | 3.40 | +0.30 | +8.82% | 1 | 12 | 73.85% |
| SE240524P00061000 | 2024-04-29 11:32AM EDT | 61.00 | 3.60 | 3.65 | 3.90 | 0.00 | - | 3 | 9 | 74.12% |
| SE240524P00062000 | 2024-05-01 10:18AM EDT | 62.00 | 4.75 | 4.10 | 4.35 | +0.45 | +10.47% | 1 | 17 | 73.39% |
| SE240524P00063000 | 2024-05-01 10:38AM EDT | 63.00 | 5.25 | 4.60 | 5.65 | +0.29 | +5.85% | 1 | 22 | 79.30% |
| SE240524P00064000 | 2024-04-29 3:38PM EDT | 64.00 | 4.98 | 5.15 | 5.40 | 0.00 | - | 1 | 20 | 72.71% |
| SE240524P00065000 | 2024-05-01 11:41AM EDT | 65.00 | 6.40 | 5.70 | 7.70 | +0.92 | +16.79% | 1 | 9 | 85.94% |
| SE240524P00067000 | 2024-04-22 10:40AM EDT | 67.00 | 10.71 | 6.95 | 8.85 | 0.00 | - | - | 2 | 84.81% |
| SE240524P00068000 | 2024-05-01 9:35AM EDT | 68.00 | 8.30 | 7.65 | 9.45 | +1.00 | +13.70% | 1 | 3 | 84.42% |
| SE240524P00069000 | 2024-04-22 10:40AM EDT | 69.00 | 12.16 | 8.35 | 9.70 | 0.00 | - | - | 1 | 80.62% |
© 2024 Yahoo. All rights reserved.