Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240614C00045000 | 2024-05-16 3:17PM EDT | 45.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240614C00050000 | 2024-05-22 3:32PM EDT | 50.00 | 24.00 | 0.00 | 0.00 | +6.91 | +40.43% | 1 | 0 | 0.00% |
| SE240614C00051000 | 2024-05-17 9:54AM EDT | 51.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240614C00052000 | 2024-05-03 9:50AM EDT | 52.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240614C00053000 | 2024-05-15 9:44AM EDT | 53.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240614C00055000 | 2024-05-06 10:36AM EDT | 55.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240614C00057000 | 2024-05-14 9:56AM EDT | 57.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240614C00060000 | 2024-05-20 9:32AM EDT | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240614C00062000 | 2024-05-20 10:48AM EDT | 62.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240614C00064000 | 2024-05-22 12:38PM EDT | 64.00 | 9.87 | 0.00 | 0.00 | +0.01 | +0.10% | 1 | 0 | 0.00% |
| SE240614C00065000 | 2024-05-20 10:19AM EDT | 65.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE240614C00066000 | 2024-05-16 1:42PM EDT | 66.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240614C00067000 | 2024-05-21 2:58PM EDT | 67.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240614C00068000 | 2024-05-22 11:13AM EDT | 68.00 | 6.40 | 0.00 | 0.00 | +0.15 | +2.40% | 16 | 0 | 0.00% |
| SE240614C00069000 | 2024-05-17 11:52AM EDT | 69.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240614C00070000 | 2024-05-21 3:32PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240614C00071000 | 2024-05-22 12:21PM EDT | 71.00 | 4.25 | 0.00 | 0.00 | +2.33 | +121.35% | 2 | 0 | 0.00% |
| SE240614C00072000 | 2024-05-22 11:32AM EDT | 72.00 | 3.65 | 0.00 | 0.00 | -0.56 | -13.30% | 6 | 0 | 0.00% |
| SE240614C00073000 | 2024-05-22 11:00AM EDT | 73.00 | 3.20 | 0.00 | 0.00 | +0.55 | +20.75% | 12 | 0 | 0.00% |
| SE240614C00074000 | 2024-05-22 3:43PM EDT | 74.00 | 2.70 | 0.00 | 0.00 | -0.70 | -20.59% | 4 | 0 | 0.78% |
| SE240614C00075000 | 2024-05-22 2:50PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | +0.03 | +1.32% | 5 | 0 | 1.56% |
| SE240614C00076000 | 2024-05-22 2:11PM EDT | 76.00 | 1.90 | 0.00 | 0.00 | +0.13 | +7.34% | 7 | 0 | 3.13% |
| SE240614C00077000 | 2024-05-22 12:22PM EDT | 77.00 | 1.50 | 0.00 | 0.00 | +0.05 | +3.45% | 27 | 0 | 6.25% |
| SE240614C00078000 | 2024-05-22 11:21AM EDT | 78.00 | 1.24 | 0.00 | 0.00 | +0.04 | +3.33% | 5 | 0 | 6.25% |
| SE240614C00079000 | 2024-05-22 3:26PM EDT | 79.00 | 1.06 | 0.00 | 0.00 | +0.45 | +73.77% | 9 | 0 | 6.25% |
| SE240614C00080000 | 2024-05-22 11:22AM EDT | 80.00 | 0.82 | 0.00 | 0.00 | +0.02 | +2.50% | 2 | 0 | 6.25% |
| SE240614C00085000 | 2024-05-22 3:14PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240614P00050000 | 2024-05-22 10:21AM EDT | 50.00 | 0.38 | 0.00 | 0.00 | -0.17 | -30.91% | 4 | 0 | 25.00% |
| SE240614P00051000 | 2024-05-13 10:39AM EDT | 51.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240614P00052000 | 2024-05-16 9:44AM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240614P00053000 | 2024-05-14 10:28AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240614P00054000 | 2024-05-16 12:41PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240614P00055000 | 2024-05-15 9:45AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE240614P00058000 | 2024-05-17 10:05AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240614P00059000 | 2024-05-22 3:38PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | -0.15 | -68.18% | 2 | 0 | 25.00% |
| SE240614P00060000 | 2024-05-20 9:36AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240614P00061000 | 2024-05-17 3:26PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240614P00062000 | 2024-05-14 9:40AM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240614P00063000 | 2024-05-17 12:14PM EDT | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240614P00064000 | 2024-05-22 3:38PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | -0.16 | -40.00% | 2 | 0 | 12.50% |
| SE240614P00065000 | 2024-05-22 10:24AM EDT | 65.00 | 0.34 | 0.00 | 0.00 | -0.26 | -43.33% | 5 | 0 | 12.50% |
| SE240614P00066000 | 2024-05-22 2:04PM EDT | 66.00 | 0.45 | 0.00 | 0.00 | -0.26 | -36.62% | 8 | 0 | 12.50% |
| SE240614P00067000 | 2024-05-22 2:40PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | -0.25 | -31.25% | 5 | 0 | 12.50% |
| SE240614P00068000 | 2024-05-22 11:11AM EDT | 68.00 | 0.72 | 0.00 | 0.00 | -0.15 | -17.24% | 8 | 0 | 6.25% |
| SE240614P00069000 | 2024-05-22 11:23AM EDT | 69.00 | 0.97 | 0.00 | 0.00 | -0.51 | -34.46% | 3 | 0 | 6.25% |
| SE240614P00070000 | 2024-05-22 11:17AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | -0.25 | -16.67% | 33 | 0 | 6.25% |
| SE240614P00071000 | 2024-05-22 11:22AM EDT | 71.00 | 1.58 | 0.00 | 0.00 | -0.70 | -30.70% | 3 | 0 | 3.13% |
| SE240614P00072000 | 2024-05-20 12:34PM EDT | 72.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SE240614P00073000 | 2024-05-22 11:22AM EDT | 73.00 | 2.43 | 0.00 | 0.00 | -0.07 | -2.80% | 3 | 0 | 1.56% |
| SE240614P00074000 | 2024-05-21 9:30AM EDT | 74.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240614P00075000 | 2024-05-22 11:16AM EDT | 75.00 | 3.55 | 0.00 | 0.00 | -0.10 | -2.74% | 12 | 0 | 0.00% |
| SE240614P00076000 | 2024-05-22 11:22AM EDT | 76.00 | 4.15 | 0.00 | 0.00 | -0.65 | -13.54% | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.