Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00045000 | 2024-05-17 10:16AM EDT | 45.00 | 28.08 | 26.85 | 30.15 | 0.00 | - | 1 | 1 | 203.52% |
| SE240607C00051000 | 2024-05-17 9:54AM EDT | 51.00 | 20.90 | 22.20 | 23.55 | 0.00 | - | 1 | 0 | 100.20% |
| SE240607C00053000 | 2024-05-06 1:33PM EDT | 53.00 | 14.02 | 20.50 | 21.70 | 0.00 | - | 20 | 20 | 106.54% |
| SE240607C00054000 | 2024-05-06 12:26PM EDT | 54.00 | 13.53 | 19.10 | 20.50 | 0.00 | - | 20 | 0 | 79.88% |
| SE240607C00055000 | 2024-05-13 9:50AM EDT | 55.00 | 10.87 | 17.95 | 19.40 | 0.00 | - | 5 | 5 | 50.00% |
| SE240607C00057000 | 2024-05-20 11:43AM EDT | 57.00 | 15.62 | 16.20 | 17.90 | 0.00 | - | 3 | 7 | 84.77% |
| SE240607C00058000 | 2024-05-03 2:25PM EDT | 58.00 | 10.77 | 15.40 | 16.75 | 0.00 | - | 2 | 1 | 81.45% |
| SE240607C00059000 | 2024-05-14 11:48AM EDT | 59.00 | 7.75 | 14.15 | 15.20 | 0.00 | - | 6 | 3 | 82.32% |
| SE240607C00060000 | 2024-05-16 1:53PM EDT | 60.00 | 12.00 | 13.60 | 15.75 | 0.00 | - | 3 | 19 | 94.14% |
| SE240607C00061000 | 2024-05-17 3:05PM EDT | 61.00 | 13.30 | 11.55 | 13.20 | 0.00 | - | 12 | 17 | 72.85% |
| SE240607C00062000 | 2024-05-20 2:53PM EDT | 62.00 | 11.27 | 11.65 | 12.25 | 0.00 | - | 4 | 34 | 57.62% |
| SE240607C00063000 | 2024-05-15 10:38AM EDT | 63.00 | 5.36 | 10.70 | 11.40 | 0.00 | - | 2 | 12 | 57.76% |
| SE240607C00064000 | 2024-05-20 12:29PM EDT | 64.00 | 9.06 | 9.60 | 10.30 | 0.00 | - | 20 | 23 | 62.01% |
| SE240607C00065000 | 2024-05-17 12:07PM EDT | 65.00 | 9.48 | 8.80 | 9.25 | 0.00 | - | 5 | 17 | 55.62% |
| SE240607C00066000 | 2024-05-21 12:15PM EDT | 66.00 | 7.54 | 7.85 | 9.90 | 0.00 | - | 1 | 121 | 66.94% |
| SE240607C00067000 | 2024-05-17 10:22AM EDT | 67.00 | 7.20 | 6.00 | 8.30 | 0.00 | - | 3 | 30 | 70.56% |
| SE240607C00068000 | 2024-05-21 10:27AM EDT | 68.00 | 5.86 | 6.10 | 7.35 | 0.00 | - | 14 | 30 | 52.44% |
| SE240607C00069000 | 2024-05-17 9:56AM EDT | 69.00 | 5.20 | 5.25 | 5.60 | 0.00 | - | 4 | 5 | 44.19% |
| SE240607C00070000 | 2024-05-21 10:16AM EDT | 70.00 | 4.20 | 4.00 | 4.85 | 0.00 | - | 3 | 24 | 43.60% |
| SE240607C00071000 | 2024-05-21 2:19PM EDT | 71.00 | 3.75 | 3.80 | 4.25 | 0.00 | - | 20 | 25 | 44.82% |
| SE240607C00072000 | 2024-05-22 1:47PM EDT | 72.00 | 3.16 | 3.20 | 3.50 | -0.19 | -5.67% | 20 | 38 | 42.41% |
| SE240607C00073000 | 2024-05-22 1:11PM EDT | 73.00 | 2.67 | 2.60 | 2.79 | +0.04 | +1.52% | 49 | 44 | 39.84% |
| SE240607C00074000 | 2024-05-22 12:48PM EDT | 74.00 | 2.20 | 2.17 | 2.30 | 0.00 | - | 21 | 413 | 39.92% |
| SE240607C00075000 | 2024-05-22 3:06PM EDT | 75.00 | 1.80 | 1.72 | 1.84 | +0.22 | +13.92% | 35 | 567 | 39.43% |
| SE240607C00076000 | 2024-05-22 11:43AM EDT | 76.00 | 1.36 | 1.35 | 1.48 | +0.01 | +0.74% | 15 | 328 | 39.55% |
| SE240607C00077000 | 2024-05-22 3:42PM EDT | 77.00 | 1.13 | 1.09 | 1.17 | +0.08 | +7.62% | 323 | 34 | 39.55% |
| SE240607C00078000 | 2024-05-22 2:00PM EDT | 78.00 | 0.86 | 0.83 | 0.92 | +0.01 | +1.18% | 2 | 10 | 39.70% |
| SE240607C00079000 | 2024-05-21 9:42AM EDT | 79.00 | 0.77 | 0.57 | 0.79 | 0.00 | - | 1 | 10 | 41.48% |
| SE240607C00080000 | 2024-05-22 9:49AM EDT | 80.00 | 0.49 | 0.48 | 0.56 | -0.06 | -10.91% | 3 | 427 | 40.23% |
| SE240607C00085000 | 2024-05-21 2:14PM EDT | 85.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 1 | 37 | 42.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 30 | 78.13% |
| SE240607P00051000 | 2024-05-13 2:56PM EDT | 51.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 13 | 17 | 73.05% |
| SE240607P00052000 | 2024-05-13 10:59AM EDT | 52.00 | 0.69 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 65.63% |
| SE240607P00053000 | 2024-05-20 3:04PM EDT | 53.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 62.50% |
| SE240607P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 59.38% |
| SE240607P00055000 | 2024-05-14 11:33AM EDT | 55.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 56.25% |
| SE240607P00056000 | 2024-05-21 11:47AM EDT | 56.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 89.36% |
| SE240607P00057000 | 2024-05-17 10:55AM EDT | 57.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 84.77% |
| SE240607P00058000 | 2024-05-17 1:02PM EDT | 58.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 4 | 7 | 74.12% |
| SE240607P00059000 | 2024-05-16 2:20PM EDT | 59.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 75.59% |
| SE240607P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | 5 | 23 | 61.72% |
| SE240607P00061000 | 2024-05-16 2:20PM EDT | 61.00 | 0.16 | 0.01 | 1.31 | 0.00 | - | 1 | 10 | 77.64% |
| SE240607P00062000 | 2024-05-20 2:59PM EDT | 62.00 | 0.13 | 0.02 | 1.33 | 0.00 | - | 4 | 14 | 73.24% |
| SE240607P00063000 | 2024-05-15 9:33AM EDT | 63.00 | 1.00 | 0.04 | 0.58 | 0.00 | - | 1 | 6 | 54.79% |
| SE240607P00064000 | 2024-05-16 3:21PM EDT | 64.00 | 0.37 | 0.09 | 0.15 | 0.00 | - | 13 | 18 | 42.58% |
| SE240607P00065000 | 2024-05-20 10:39AM EDT | 65.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | 3 | 32 | 41.41% |
| SE240607P00066000 | 2024-05-21 3:34PM EDT | 66.00 | 0.26 | 0.17 | 0.26 | 0.00 | - | 4 | 19 | 40.04% |
| SE240607P00067000 | 2024-05-21 1:11PM EDT | 67.00 | 0.41 | 0.26 | 0.33 | 0.00 | - | 1 | 16 | 38.38% |
| SE240607P00068000 | 2024-05-22 3:41PM EDT | 68.00 | 0.42 | 0.39 | 0.47 | -0.22 | -34.38% | 17 | 135 | 38.18% |
| SE240607P00069000 | 2024-05-21 1:11PM EDT | 69.00 | 0.78 | 0.36 | 0.63 | 0.00 | - | 2 | 9 | 37.45% |
| SE240607P00070000 | 2024-05-22 3:41PM EDT | 70.00 | 0.79 | 0.57 | 0.87 | -0.20 | -20.20% | 8 | 21 | 37.40% |
| SE240607P00071000 | 2024-05-22 11:09AM EDT | 71.00 | 1.18 | 1.04 | 1.15 | -0.25 | -17.48% | 4 | 18 | 37.01% |
| SE240607P00073000 | 2024-05-22 12:49PM EDT | 73.00 | 2.01 | 1.73 | 1.96 | -0.01 | -0.50% | 8 | 100 | 37.21% |
| SE240607P00074000 | 2024-05-22 11:17AM EDT | 74.00 | 2.51 | 2.11 | 2.48 | -0.64 | -20.32% | 10 | 5 | 37.50% |
| SE240607P00078000 | 2024-05-17 10:24AM EDT | 78.00 | 5.55 | 3.30 | 5.20 | 0.00 | - | 3 | 3 | 38.72% |
| SE240607P00080000 | 2024-05-16 9:46AM EDT | 80.00 | 10.00 | 6.50 | 6.90 | 0.00 | - | - | 25 | 40.48% |
| SE240607P00085000 | 2024-05-15 12:33PM EDT | 85.00 | 16.35 | 10.90 | 11.75 | 0.00 | - | - | 1 | 53.42% |
© 2024 Yahoo. All rights reserved.