Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250321C00045000 | 2024-06-03 1:12PM EDT | 45.00 | 27.70 | 28.25 | 29.10 | +0.84 | +3.13% | 2 | 0 | 65.94% |
| SE250321C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 20.90 | 23.05 | 23.65 | 0.00 | - | - | 1 | 53.13% |
| SE250321C00055000 | 2024-05-30 10:42AM EDT | 55.00 | 19.33 | 21.15 | 23.40 | 0.00 | - | 1 | 4 | 64.08% |
| SE250321C00060000 | 2024-05-31 2:18PM EDT | 60.00 | 16.70 | 18.15 | 19.40 | 0.00 | - | 1 | 127 | 59.79% |
| SE250321C00065000 | 2024-05-28 10:38AM EDT | 65.00 | 14.83 | 15.45 | 16.50 | 0.00 | - | 52 | 39 | 57.86% |
| SE250321C00070000 | 2024-05-31 1:10PM EDT | 70.00 | 11.85 | 13.15 | 13.55 | 0.00 | - | 5 | 47 | 55.65% |
| SE250321C00075000 | 2024-05-28 11:42AM EDT | 75.00 | 11.20 | 11.15 | 11.50 | 0.00 | - | 21 | 586 | 54.90% |
| SE250321C00080000 | 2024-05-31 12:38PM EDT | 80.00 | 8.00 | 9.35 | 10.45 | 0.00 | - | 6 | 3,281 | 55.58% |
| SE250321C00085000 | 2024-05-31 10:18AM EDT | 85.00 | 7.00 | 7.90 | 8.25 | 0.00 | - | 1 | 7 | 53.74% |
| SE250321C00090000 | 2024-05-17 9:44AM EDT | 90.00 | 8.96 | 6.60 | 7.30 | 0.00 | - | 3 | 13 | 53.94% |
| SE250321C00095000 | 2024-05-17 10:28AM EDT | 95.00 | 8.10 | 5.50 | 5.85 | 0.00 | - | 2 | 92 | 52.75% |
| SE250321C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 5.00 | 4.55 | 4.95 | 0.00 | - | 3 | 23 | 52.37% |
| SE250321C00105000 | 2024-05-30 10:23AM EDT | 105.00 | 3.50 | 3.85 | 4.20 | 0.00 | - | 10 | 8 | 52.31% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250321P00035000 | 2024-05-29 1:38PM EDT | 35.00 | 1.00 | 0.62 | 1.01 | 0.00 | - | 2 | 12 | 53.93% |
| SE250321P00040000 | 2024-05-28 9:46AM EDT | 40.00 | 1.46 | 1.37 | 1.51 | 0.00 | - | 3 | 5 | 52.56% |
| SE250321P00045000 | 2024-05-29 12:36PM EDT | 45.00 | 2.47 | 2.18 | 2.38 | 0.00 | - | 1 | 13 | 50.90% |
| SE250321P00050000 | 2024-05-31 12:31PM EDT | 50.00 | 3.90 | 2.93 | 3.50 | 0.00 | - | 266 | 486 | 50.00% |
| SE250321P00055000 | 2024-06-03 12:52PM EDT | 55.00 | 4.88 | 4.70 | 4.95 | -0.52 | -9.63% | 14 | 432 | 48.54% |
| SE250321P00060000 | 2024-05-29 1:36PM EDT | 60.00 | 7.20 | 6.55 | 6.80 | 0.00 | - | 217 | 244 | 47.50% |
| SE250321P00065000 | 2024-05-29 1:13PM EDT | 65.00 | 9.45 | 8.50 | 8.95 | 0.00 | - | 6 | 7 | 46.28% |
| SE250321P00070000 | 2024-05-28 11:09AM EDT | 70.00 | 11.55 | 11.20 | 11.55 | -0.25 | -2.12% | 2 | 45 | 45.54% |
| SE250321P00075000 | 2024-05-24 1:26PM EDT | 75.00 | 13.16 | 13.50 | 14.40 | 0.00 | - | 1 | 1 | 44.48% |
| SE250321P00090000 | 2024-05-28 9:46AM EDT | 90.00 | 26.19 | 23.50 | 24.75 | 0.00 | - | 6 | 6 | 41.44% |
© 2024 Yahoo. All rights reserved.