Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628C00035000 | 2024-05-17 2:18PM EDT | 35.00 | 40.35 | 30.50 | 34.80 | 0.00 | - | 1 | 1 | 120.12% |
| SE240628C00045000 | 2024-05-23 9:35AM EDT | 45.00 | 29.01 | 21.35 | 23.30 | 0.00 | - | 1 | 2 | 114.84% |
| SE240628C00050000 | 2024-05-14 1:40PM EDT | 50.00 | 17.25 | 15.50 | 19.90 | 0.00 | - | - | 1 | 64.45% |
| SE240628C00053000 | 2024-05-23 10:22AM EDT | 53.00 | 20.22 | 12.60 | 17.25 | 0.00 | - | - | 1 | 64.65% |
| SE240628C00056000 | 2024-05-30 3:04PM EDT | 56.00 | 11.80 | 10.15 | 14.50 | 0.00 | - | 1 | 1 | 64.94% |
| SE240628C00058000 | 2024-05-21 9:37AM EDT | 58.00 | 14.93 | 9.65 | 11.00 | 0.00 | - | - | 1 | 56.20% |
| SE240628C00060000 | 2024-05-31 3:01PM EDT | 60.00 | 7.85 | 7.25 | 9.45 | -2.17 | -21.66% | 2 | 4 | 69.24% |
| SE240628C00061000 | 2024-05-24 10:59AM EDT | 61.00 | 11.68 | 7.20 | 8.35 | 0.00 | - | 5 | 5 | 51.98% |
| SE240628C00062000 | 2024-05-20 10:48AM EDT | 62.00 | 11.16 | 6.10 | 7.80 | 0.00 | - | 20 | 20 | 50.20% |
| SE240628C00063000 | 2024-05-29 1:03PM EDT | 63.00 | 6.23 | 5.65 | 7.00 | 0.00 | - | 3 | 1 | 51.27% |
| SE240628C00064000 | 2024-05-21 11:04AM EDT | 64.00 | 10.00 | 4.95 | 7.25 | 0.00 | - | 1 | 5 | 57.57% |
| SE240628C00065000 | 2024-05-31 10:53AM EDT | 65.00 | 3.90 | 4.35 | 5.00 | -4.10 | -51.25% | 10 | 10 | 50.12% |
| SE240628C00066000 | 2024-05-28 9:52AM EDT | 66.00 | 3.40 | 3.75 | 4.95 | 0.00 | - | 2 | 4 | 57.28% |
| SE240628C00067000 | 2024-05-31 11:38AM EDT | 67.00 | 2.74 | 3.20 | 4.15 | -0.06 | -2.14% | 4 | 3 | 53.27% |
| SE240628C00068000 | 2024-05-30 11:27AM EDT | 68.00 | 2.43 | 2.65 | 3.20 | -0.15 | -5.81% | 1 | 9 | 46.75% |
| SE240628C00069000 | 2024-05-31 11:44AM EDT | 69.00 | 1.95 | 2.24 | 2.53 | -0.87 | -30.85% | 4 | 13 | 43.46% |
| SE240628C00070000 | 2024-05-31 12:21PM EDT | 70.00 | 1.56 | 1.88 | 2.24 | -0.12 | -7.14% | 4 | 62 | 44.73% |
| SE240628C00071000 | 2024-05-31 11:37AM EDT | 71.00 | 1.34 | 1.43 | 1.88 | -0.13 | -8.84% | 3 | 23 | 44.41% |
| SE240628C00072000 | 2024-05-31 12:32PM EDT | 72.00 | 1.00 | 1.18 | 1.59 | -0.55 | -35.48% | 88 | 58 | 44.51% |
| SE240628C00073000 | 2024-05-31 3:02PM EDT | 73.00 | 0.99 | 0.99 | 1.17 | -0.06 | -5.71% | 2 | 28 | 41.87% |
| SE240628C00074000 | 2024-05-29 12:35PM EDT | 74.00 | 1.16 | 0.63 | 1.73 | 0.00 | - | 1 | 34 | 54.76% |
| SE240628C00075000 | 2024-05-31 12:31PM EDT | 75.00 | 0.53 | 0.65 | 0.79 | -0.22 | -29.33% | 32 | 128 | 42.07% |
| SE240628C00076000 | 2024-05-29 1:49PM EDT | 76.00 | 0.71 | 0.53 | 1.00 | 0.00 | - | 5 | 28 | 49.39% |
| SE240628C00077000 | 2024-05-31 3:57PM EDT | 77.00 | 0.47 | 0.41 | 0.70 | -0.09 | -16.07% | 1 | 40 | 46.39% |
| SE240628C00078000 | 2024-05-28 2:11PM EDT | 78.00 | 0.70 | 0.33 | 0.58 | 0.00 | - | 8 | 15 | 46.48% |
| SE240628C00079000 | 2024-05-28 9:38AM EDT | 79.00 | 0.47 | 0.27 | 0.53 | 0.00 | - | 1 | 1 | 47.95% |
| SE240628C00080000 | 2024-05-31 3:42PM EDT | 80.00 | 0.25 | 0.21 | 0.32 | -0.04 | -13.79% | 2 | 106 | 44.34% |
| SE240628C00081000 | 2024-05-29 9:34AM EDT | 81.00 | 0.30 | 0.17 | 0.25 | 0.00 | - | - | 8 | 44.14% |
| SE240628C00085000 | 2024-05-24 1:12PM EDT | 85.00 | 0.37 | 0.05 | 1.00 | 0.00 | - | 17 | 33 | 62.65% |
| SE240628C00090000 | 2024-05-31 10:26AM EDT | 90.00 | 0.03 | 0.01 | 0.14 | -0.40 | -93.02% | 8 | 25 | 50.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628P00050000 | 2024-05-28 9:50AM EDT | 50.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 55.27% |
| SE240628P00053000 | 2024-05-14 10:43AM EDT | 53.00 | 0.15 | 0.04 | 0.19 | 0.00 | - | 1 | 6 | 54.49% |
| SE240628P00054000 | 2024-05-13 10:08AM EDT | 54.00 | 0.13 | 0.06 | 0.75 | -1.20 | -90.23% | 8 | 1 | 60.74% |
| SE240628P00055000 | 2024-05-28 10:30AM EDT | 55.00 | 0.16 | 0.06 | 0.23 | 0.00 | - | 1 | 16 | 49.61% |
| SE240628P00056000 | 2024-05-30 2:16PM EDT | 56.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 50.10% |
| SE240628P00057000 | 2024-05-28 10:09AM EDT | 57.00 | 0.33 | 0.08 | 0.28 | 0.00 | - | 1 | 1 | 44.68% |
| SE240628P00058000 | 2024-05-31 10:01AM EDT | 58.00 | 0.37 | 0.13 | 0.34 | +0.05 | +15.63% | 11 | 25 | 43.26% |
| SE240628P00059000 | 2024-05-28 9:59AM EDT | 59.00 | 0.59 | 0.28 | 0.46 | 0.00 | - | 1 | 1 | 43.16% |
| SE240628P00060000 | 2024-05-31 12:33PM EDT | 60.00 | 0.75 | 0.41 | 0.58 | +0.19 | +33.93% | 1 | 51 | 42.33% |
| SE240628P00061000 | 2024-05-31 9:47AM EDT | 61.00 | 0.82 | 0.46 | 0.71 | -0.04 | -4.65% | 4 | 16 | 41.11% |
| SE240628P00062000 | 2024-05-30 11:29AM EDT | 62.00 | 1.17 | 0.71 | 0.88 | +0.16 | +15.84% | 1 | 18 | 40.19% |
| SE240628P00063000 | 2024-05-31 12:39PM EDT | 63.00 | 1.48 | 0.84 | 1.12 | +0.18 | +13.85% | 5 | 30 | 39.89% |
| SE240628P00064000 | 2024-05-30 11:24AM EDT | 64.00 | 1.69 | 0.71 | 2.21 | 0.00 | - | 3 | 26 | 52.00% |
| SE240628P00065000 | 2024-05-31 12:30PM EDT | 65.00 | 2.25 | 1.37 | 1.92 | +0.27 | +13.64% | 1 | 71 | 41.94% |
| SE240628P00066000 | 2024-05-29 3:28PM EDT | 66.00 | 1.98 | 1.92 | 2.13 | 0.00 | - | 3 | 39 | 39.01% |
| SE240628P00067000 | 2024-05-31 10:43AM EDT | 67.00 | 3.02 | 2.03 | 2.57 | +0.46 | +17.97% | 1 | 34 | 38.70% |
| SE240628P00068000 | 2024-05-30 11:29AM EDT | 68.00 | 3.40 | 2.54 | 3.10 | 0.00 | - | 11 | 26 | 38.84% |
| SE240628P00069000 | 2024-05-30 11:26AM EDT | 69.00 | 3.85 | 3.35 | 3.70 | -0.20 | -4.94% | 3 | 29 | 39.19% |
| SE240628P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 4.15 | 3.80 | 4.45 | -0.54 | -11.51% | 2 | 30 | 40.92% |
| SE240628P00071000 | 2024-05-31 3:59PM EDT | 71.00 | 4.80 | 3.75 | 5.20 | +0.20 | +4.35% | 5 | 32 | 42.09% |
| SE240628P00072000 | 2024-05-29 3:46PM EDT | 72.00 | 5.22 | 5.35 | 5.75 | 0.00 | - | 45 | 38 | 39.55% |
| SE240628P00073000 | 2024-05-29 10:29AM EDT | 73.00 | 7.50 | 5.45 | 6.55 | +1.45 | +23.97% | 6 | 44 | 40.19% |
| SE240628P00074000 | 2024-05-20 3:19PM EDT | 74.00 | 3.85 | 6.30 | 7.45 | 0.00 | - | 24 | 22 | 42.09% |
| SE240628P00075000 | 2024-05-15 11:33AM EDT | 75.00 | 7.55 | 7.30 | 8.25 | 0.00 | - | - | 6 | 41.70% |
| SE240628P00076000 | 2024-05-21 1:07PM EDT | 76.00 | 5.00 | 7.90 | 9.60 | 0.00 | - | 14 | 35 | 51.66% |
| SE240628P00077000 | 2024-05-30 10:11AM EDT | 77.00 | 10.20 | 8.70 | 10.60 | 0.00 | - | 1 | 1 | 54.91% |
| SE240628P00078000 | 2024-05-21 3:50PM EDT | 78.00 | 6.05 | 10.10 | 12.70 | 0.00 | - | 20 | 1 | 54.08% |
© 2024 Yahoo. All rights reserved.