Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-03-13 12:05PM EDT | 35.00 | 27.10 | 19.75 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 40.00 | 25.07 | 23.10 | 25.50 | 0.00 | - | 1 | 16 | 68.14% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 45.00 | 16.00 | 19.05 | 20.90 | 0.00 | - | 3 | 11 | 62.38% |
| SE240920C00050000 | 2024-04-29 9:49AM EDT | 50.00 | 16.55 | 15.40 | 17.15 | 0.00 | - | 2 | 377 | 60.52% |
| SE240920C00055000 | 2024-05-01 1:08PM EDT | 55.00 | 13.40 | 12.30 | 13.80 | -0.20 | -1.47% | 106 | 242 | 59.25% |
| SE240920C00060000 | 2024-05-01 3:39PM EDT | 60.00 | 11.20 | 10.35 | 11.70 | -0.23 | -2.01% | 21 | 1,440 | 63.09% |
| SE240920C00065000 | 2024-05-01 11:29AM EDT | 65.00 | 8.35 | 8.60 | 8.75 | -0.65 | -7.22% | 16 | 286 | 61.67% |
| SE240920C00070000 | 2024-05-01 12:27PM EDT | 70.00 | 6.59 | 6.75 | 6.90 | -0.41 | -5.86% | 2 | 1,117 | 61.06% |
| SE240920C00075000 | 2024-05-01 1:05PM EDT | 75.00 | 5.20 | 5.25 | 5.40 | -0.50 | -8.77% | 4 | 7,678 | 60.56% |
| SE240920C00080000 | 2024-05-01 1:43PM EDT | 80.00 | 4.07 | 4.10 | 4.20 | -0.48 | -10.55% | 20 | 2,260 | 60.30% |
| SE240920C00085000 | 2024-05-01 2:20PM EDT | 85.00 | 3.20 | 2.86 | 3.25 | -0.30 | -8.57% | 1 | 913 | 58.80% |
| SE240920C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 3.03 | 2.41 | 2.57 | 0.00 | - | 1 | 32 | 59.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-04-24 12:00PM EDT | 30.00 | 0.30 | 0.09 | 0.48 | 0.00 | - | 1 | 13 | 67.09% |
| SE240920P00035000 | 2024-04-30 12:23PM EDT | 35.00 | 0.62 | 0.22 | 1.85 | 0.00 | - | 1 | 70 | 73.58% |
| SE240920P00040000 | 2024-04-30 3:13PM EDT | 40.00 | 1.09 | 1.00 | 1.09 | 0.00 | - | 1 | 2,004 | 59.96% |
| SE240920P00045000 | 2024-04-29 1:16PM EDT | 45.00 | 1.80 | 1.67 | 1.90 | 0.00 | - | 1 | 441 | 57.06% |
| SE240920P00050000 | 2024-04-30 10:03AM EDT | 50.00 | 3.00 | 2.82 | 3.15 | 0.00 | - | 1 | 3,632 | 55.51% |
| SE240920P00055000 | 2024-04-29 10:11AM EDT | 55.00 | 4.85 | 4.65 | 4.85 | 0.00 | - | 3 | 2,273 | 54.96% |
| SE240920P00060000 | 2024-05-01 1:15PM EDT | 60.00 | 7.25 | 6.90 | 7.05 | +0.25 | +3.57% | 500 | 195 | 54.21% |
| SE240920P00065000 | 2024-04-30 10:07AM EDT | 65.00 | 10.00 | 9.50 | 9.80 | +0.55 | +5.82% | 1 | 1,035 | 53.32% |
| SE240920P00070000 | 2024-04-29 10:14AM EDT | 70.00 | 12.70 | 12.65 | 12.90 | 0.00 | - | 1 | 34 | 52.52% |
| SE240920P00075000 | 2024-04-23 1:37PM EDT | 75.00 | 17.05 | 16.05 | 16.45 | 0.00 | - | 9 | 5 | 51.42% |
| SE240920P00080000 | 2024-04-29 11:07AM EDT | 80.00 | 19.60 | 19.80 | 20.30 | 0.00 | - | 6 | 5 | 50.16% |
© 2024 Yahoo. All rights reserved.