Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324C00045000 | 2023-03-08 1:32PM EDT | 45.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324C00050000 | 2023-03-21 10:45AM EDT | 50.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230324C00053000 | 2023-03-13 10:06AM EDT | 53.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00054000 | 2023-03-20 3:04PM EDT | 54.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00055000 | 2023-03-21 1:10PM EDT | 55.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00056000 | 2023-03-21 1:10PM EDT | 56.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00057000 | 2023-03-20 11:04AM EDT | 57.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230324C00058000 | 2023-03-17 3:11PM EDT | 58.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230324C00059000 | 2023-03-13 10:18AM EDT | 59.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00060000 | 2023-03-21 3:45PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00061000 | 2023-03-17 1:32PM EDT | 61.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00062000 | 2023-03-07 12:25PM EDT | 62.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SE230324C00063000 | 2023-03-20 11:59AM EDT | 63.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00064000 | 2023-03-20 12:09PM EDT | 64.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00065000 | 2023-03-20 11:30AM EDT | 65.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00066000 | 2023-03-20 10:54AM EDT | 66.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00067000 | 2023-03-17 12:41PM EDT | 67.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00068000 | 2023-03-21 2:12PM EDT | 68.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00069000 | 2023-03-21 3:45PM EDT | 69.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00070000 | 2023-03-21 11:31AM EDT | 70.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230324C00071000 | 2023-03-21 1:01PM EDT | 71.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00072000 | 2023-03-21 1:33PM EDT | 72.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230324C00073000 | 2023-03-21 3:45PM EDT | 73.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230324C00074000 | 2023-03-21 1:01PM EDT | 74.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00075000 | 2023-03-21 1:33PM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SE230324C00076000 | 2023-03-21 1:52PM EDT | 76.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SE230324C00077000 | 2023-03-21 3:46PM EDT | 77.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SE230324C00078000 | 2023-03-21 3:59PM EDT | 78.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SE230324C00079000 | 2023-03-21 3:58PM EDT | 79.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| SE230324C00080000 | 2023-03-21 3:56PM EDT | 80.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,955 | 0 | 0.78% |
| SE230324C00081000 | 2023-03-21 3:58PM EDT | 81.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| SE230324C00082000 | 2023-03-21 3:51PM EDT | 82.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 6.25% |
| SE230324C00083000 | 2023-03-21 3:57PM EDT | 83.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| SE230324C00084000 | 2023-03-21 3:59PM EDT | 84.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| SE230324C00085000 | 2023-03-21 3:50PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 12.50% |
| SE230324C00086000 | 2023-03-21 3:45PM EDT | 86.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SE230324C00087000 | 2023-03-21 3:38PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SE230324C00088000 | 2023-03-21 3:50PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE230324C00089000 | 2023-03-21 1:33PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SE230324C00090000 | 2023-03-21 3:42PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| SE230324C00091000 | 2023-03-21 1:58PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE230324C00092000 | 2023-03-21 2:55PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230324C00093000 | 2023-03-21 12:47PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230324C00095000 | 2023-03-21 1:49PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230324C00096000 | 2023-03-21 1:54PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230324C00097000 | 2023-03-14 10:19AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00098000 | 2023-03-15 3:55PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00100000 | 2023-03-17 10:57AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| SE230324C00104000 | 2023-03-21 2:06PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230324C00105000 | 2023-03-17 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| SE230324C00110000 | 2023-03-08 1:56PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00120000 | 2023-03-08 4:35PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324P00040000 | 2023-03-06 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00045000 | 2023-03-09 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230324P00050000 | 2023-03-20 9:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SE230324P00051000 | 2023-03-06 12:58PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230324P00052000 | 2023-03-17 3:13PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SE230324P00053000 | 2023-03-17 3:25PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00054000 | 2023-03-10 3:27PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230324P00055000 | 2023-03-20 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00056000 | 2023-03-09 1:41PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230324P00057000 | 2023-03-20 11:56AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00058000 | 2023-03-21 12:34PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SE230324P00059000 | 2023-03-13 11:08AM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230324P00060000 | 2023-03-20 1:47PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00061000 | 2023-03-20 12:48PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230324P00062000 | 2023-03-17 3:58PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230324P00063000 | 2023-03-21 10:17AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00064000 | 2023-03-20 1:33PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230324P00065000 | 2023-03-21 3:22PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SE230324P00066000 | 2023-03-21 2:20PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SE230324P00067000 | 2023-03-21 3:37PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| SE230324P00068000 | 2023-03-21 9:30AM EDT | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00069000 | 2023-03-21 1:32PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SE230324P00070000 | 2023-03-21 3:41PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| SE230324P00071000 | 2023-03-21 3:55PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| SE230324P00072000 | 2023-03-21 3:55PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SE230324P00073000 | 2023-03-21 3:56PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SE230324P00074000 | 2023-03-21 3:18PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SE230324P00075000 | 2023-03-21 3:44PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SE230324P00076000 | 2023-03-21 3:47PM EDT | 76.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SE230324P00077000 | 2023-03-21 3:13PM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SE230324P00078000 | 2023-03-21 3:58PM EDT | 78.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SE230324P00079000 | 2023-03-21 3:59PM EDT | 79.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| SE230324P00080000 | 2023-03-21 3:45PM EDT | 80.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SE230324P00081000 | 2023-03-21 12:54PM EDT | 81.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SE230324P00082000 | 2023-03-21 1:12PM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230324P00083000 | 2023-03-20 10:07AM EDT | 83.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00085000 | 2023-03-21 3:46PM EDT | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 0.00% |
| SE230324P00086000 | 2023-03-21 1:40PM EDT | 86.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230324P00087000 | 2023-03-17 2:47PM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230324P00088000 | 2023-03-13 10:18AM EDT | 88.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00090000 | 2023-03-21 1:24PM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324P00096000 | 2023-03-20 10:07AM EDT | 96.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00098000 | 2023-03-20 10:05AM EDT | 98.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00099000 | 2023-03-13 12:11PM EDT | 99.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00100000 | 2023-03-08 11:48AM EDT | 100.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00104000 | 2023-03-15 9:54AM EDT | 104.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
