Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018C00035000 | 2024-06-18 10:24AM EDT | 35.00 | 40.95 | 39.20 | 42.20 | 0.00 | - | 1 | 1 | 73.73% |
| SE241018C00040000 | 2024-06-14 10:14AM EDT | 40.00 | 34.69 | 34.10 | 38.40 | 0.00 | - | - | 1 | 78.17% |
| SE241018C00050000 | 2024-06-21 11:22AM EDT | 50.00 | 27.17 | 25.70 | 27.20 | +1.82 | +7.18% | 6 | 8 | 58.11% |
| SE241018C00060000 | 2024-06-05 9:41AM EDT | 60.00 | 14.93 | 17.95 | 18.35 | 0.00 | - | 1 | 9 | 54.13% |
| SE241018C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 12.76 | 14.10 | 14.60 | 0.00 | - | 4 | 20 | 51.10% |
| SE241018C00070000 | 2024-06-18 10:59AM EDT | 70.00 | 11.50 | 11.05 | 11.25 | 0.00 | - | 1 | 260 | 50.26% |
| SE241018C00075000 | 2024-06-21 3:28PM EDT | 75.00 | 8.45 | 8.40 | 8.55 | -0.20 | -2.31% | 2 | 340 | 49.02% |
| SE241018C00080000 | 2024-06-21 12:14PM EDT | 80.00 | 6.35 | 6.20 | 6.35 | -0.50 | -7.30% | 4 | 430 | 48.06% |
| SE241018C00085000 | 2024-06-21 3:14PM EDT | 85.00 | 4.60 | 4.50 | 4.70 | -0.15 | -3.16% | 30 | 468 | 47.79% |
| SE241018C00090000 | 2024-06-21 1:20PM EDT | 90.00 | 3.35 | 3.20 | 3.40 | -0.17 | -4.83% | 7 | 54 | 47.40% |
| SE241018C00095000 | 2024-06-20 9:31AM EDT | 95.00 | 2.62 | 2.18 | 2.55 | 0.00 | - | 1 | 101 | 48.02% |
| SE241018C00100000 | 2024-06-18 9:35AM EDT | 100.00 | 1.70 | 1.46 | 1.79 | 0.00 | - | 1 | 16 | 47.56% |
| SE241018C00105000 | 2024-06-21 1:48PM EDT | 105.00 | 1.25 | 1.14 | 1.44 | +0.10 | +8.70% | 20 | 12 | 49.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018P00035000 | 2024-06-21 3:11PM EDT | 35.00 | 0.14 | 0.04 | 0.15 | -0.03 | -17.65% | 2 | 37 | 62.11% |
| SE241018P00040000 | 2024-06-21 1:26PM EDT | 40.00 | 0.19 | 0.07 | 0.21 | -0.05 | -20.83% | 2 | 1 | 55.37% |
| SE241018P00045000 | 2024-06-21 3:10PM EDT | 45.00 | 0.29 | 0.18 | 0.31 | -0.01 | -3.33% | 2 | 7 | 50.78% |
| SE241018P00050000 | 2024-06-18 11:44AM EDT | 50.00 | 0.52 | 0.30 | 0.60 | 0.00 | - | 6,010 | 6,042 | 50.54% |
| SE241018P00055000 | 2024-06-13 2:12PM EDT | 55.00 | 1.05 | 0.88 | 1.21 | 0.00 | - | 44 | 51 | 49.85% |
| SE241018P00060000 | 2024-06-04 9:40AM EDT | 60.00 | 3.30 | 1.46 | 2.08 | 0.00 | - | 86 | 170 | 48.27% |
| SE241018P00065000 | 2024-06-17 11:15AM EDT | 65.00 | 3.10 | 2.77 | 2.99 | 0.00 | - | 46 | 176 | 44.17% |
| SE241018P00070000 | 2024-06-21 3:53PM EDT | 70.00 | 4.55 | 4.45 | 4.65 | +0.15 | +3.41% | 29 | 13,604 | 42.75% |
| SE241018P00075000 | 2024-06-21 1:44PM EDT | 75.00 | 6.90 | 6.70 | 6.95 | +0.05 | +0.73% | 10 | 5,865 | 42.07% |
| SE241018P00080000 | 2024-06-18 1:16PM EDT | 80.00 | 9.45 | 9.50 | 9.75 | 0.00 | - | 1 | 54 | 41.14% |
| SE241018P00090000 | 2024-05-15 10:13AM EDT | 90.00 | 23.75 | 17.45 | 18.00 | 0.00 | - | - | 1 | 47.55% |
© 2024 Yahoo. All rights reserved.