Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SE240816C00030000 | 2024-04-05 10:42AM EDT | 30.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 0.00% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SE240816C00040000 | 2024-04-19 1:12PM EDT | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 0.00% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| SE240816C00042000 | 2024-05-01 11:31AM EDT | 42.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.00% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| SE240816C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 737 | 0.00% |
| SE240816C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 0.00% |
| SE240816C00049000 | 2024-04-24 9:34AM EDT | 49.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| SE240816C00050000 | 2024-05-01 12:39PM EDT | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 736 | 0.00% |
| SE240816C00055000 | 2024-04-29 3:54PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 17 | 407 | 0.00% |
| SE240816C00060000 | 2024-05-01 3:25PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 28 | 4,724 | 0.00% |
| SE240816C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 1.56% |
| SE240816C00070000 | 2024-04-30 11:26AM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 2,778 | 6.25% |
| SE240816C00075000 | 2024-05-01 1:41PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 371 | 6.25% |
| SE240816C00080000 | 2024-04-26 11:41AM EDT | 80.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 36 | 129 | 12.50% |
| SE240816C00085000 | 2024-04-30 9:34AM EDT | 85.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| SE240816C00090000 | 2024-05-01 10:44AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| SE240816P00022500 | 2024-04-26 11:00AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 50.00% |
| SE240816P00025000 | 2024-04-22 2:58PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,325 | 50.00% |
| SE240816P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 915 | 25.00% |
| SE240816P00031000 | 2024-04-23 1:31PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| SE240816P00032000 | 2024-04-24 2:48PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SE240816P00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| SE240816P00034000 | 2024-04-29 2:04PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SE240816P00035000 | 2024-04-26 9:52AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 1,562 | 25.00% |
| SE240816P00036000 | 2024-04-15 1:18PM EDT | 36.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| SE240816P00037000 | 2024-04-22 9:39AM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SE240816P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 25.00% |
| SE240816P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| SE240816P00040000 | 2024-05-01 10:35AM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 25.00% |
| SE240816P00041000 | 2024-04-22 1:55PM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 12.50% |
| SE240816P00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| SE240816P00043000 | 2024-04-30 12:46PM EDT | 43.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 12.50% |
| SE240816P00044000 | 2024-04-17 9:32AM EDT | 44.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| SE240816P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 408 | 12.50% |
| SE240816P00046000 | 2024-04-24 11:35AM EDT | 46.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| SE240816P00047000 | 2024-04-25 11:38AM EDT | 47.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 12.50% |
| SE240816P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 12.50% |
| SE240816P00049000 | 2024-04-23 11:15AM EDT | 49.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 12.50% |
| SE240816P00050000 | 2024-05-01 9:43AM EDT | 50.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,358 | 12.50% |
| SE240816P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 58 | 1,549 | 6.25% |
| SE240816P00060000 | 2024-04-26 12:00PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 313 | 1.56% |
| SE240816P00065000 | 2024-04-30 10:01AM EDT | 65.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 34 | 312 | 0.00% |
| SE240816P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SE240816P00075000 | 2024-03-21 10:05AM EDT | 75.00 | 21.15 | 19.90 | 22.55 | 0.00 | - | 1 | 7 | 97.19% |
| SE240816P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.