Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115C00040000 | 2024-04-02 9:38AM EDT | 40.00 | 17.30 | 25.10 | 26.20 | 0.00 | - | 6 | 6 | 72.60% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 45.00 | 17.11 | 20.80 | 22.90 | 0.00 | - | 6 | 68 | 69.25% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 50.00 | 19.15 | 17.25 | 19.35 | 0.00 | - | 1 | 19 | 65.92% |
| SE241115C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 16.25 | 15.05 | 17.30 | 0.00 | - | 8 | 431 | 69.76% |
| SE241115C00060000 | 2024-04-24 11:53AM EDT | 60.00 | 12.85 | 12.45 | 14.80 | 0.00 | - | 10 | 56 | 68.48% |
| SE241115C00065000 | 2024-05-01 2:22PM EDT | 65.00 | 10.50 | 9.70 | 10.70 | -0.05 | -0.47% | 3 | 48 | 60.74% |
| SE241115C00070000 | 2024-04-29 11:20AM EDT | 70.00 | 9.36 | 8.45 | 8.75 | 0.00 | - | 1 | 818 | 61.54% |
| SE241115C00075000 | 2024-04-25 11:45AM EDT | 75.00 | 7.45 | 6.85 | 8.00 | 0.00 | - | 1 | 1,355 | 63.13% |
| SE241115C00080000 | 2024-04-30 9:34AM EDT | 80.00 | 6.18 | 5.55 | 6.75 | 0.00 | - | 4 | 163 | 62.88% |
| SE241115C00085000 | 2024-04-30 9:36AM EDT | 85.00 | 4.45 | 4.55 | 5.65 | -0.50 | -10.10% | 2 | 44 | 62.74% |
| SE241115C00090000 | 2024-04-29 2:32PM EDT | 90.00 | 4.25 | 3.65 | 4.70 | 0.00 | - | 1 | 130 | 62.29% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115P00030000 | 2024-04-29 1:44PM EDT | 30.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 79 | 60.16% |
| SE241115P00035000 | 2024-04-26 12:18PM EDT | 35.00 | 1.02 | 0.70 | 1.00 | 0.00 | - | 10 | 99 | 59.33% |
| SE241115P00040000 | 2024-04-29 12:21PM EDT | 40.00 | 1.56 | 1.42 | 1.62 | 0.00 | - | 1 | 127 | 57.20% |
| SE241115P00045000 | 2024-04-30 11:38AM EDT | 45.00 | 2.65 | 2.42 | 2.99 | 0.00 | - | 1 | 400 | 57.15% |
| SE241115P00050000 | 2024-04-30 10:11AM EDT | 50.00 | 3.95 | 3.80 | 4.15 | 0.00 | - | 33 | 64 | 54.53% |
| SE241115P00055000 | 2024-04-26 3:16PM EDT | 55.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 62 | 259 | 53.63% |
| SE241115P00060000 | 2024-05-01 2:30PM EDT | 60.00 | 8.25 | 7.95 | 8.35 | +0.05 | +0.61% | 3 | 446 | 52.75% |
| SE241115P00065000 | 2024-04-30 12:08PM EDT | 65.00 | 10.90 | 10.50 | 11.05 | 0.00 | - | 32 | 214 | 51.44% |
| SE241115P00070000 | 2024-04-29 2:01PM EDT | 70.00 | 13.45 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 50.24% |
© 2024 Yahoo. All rights reserved.