Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00040000 | 2024-04-22 11:32AM EDT | 40.00 | 18.50 | 22.90 | 24.50 | 0.00 | - | 1 | 4 | 372.07% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 20.85 | 21.25 | 0.00 | - | - | 20 | 199.22% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 20.15 | 20.75 | 0.00 | - | - | 5 | 260.16% |
| SE240426C00043000 | 2024-04-16 2:21PM EDT | 43.00 | 13.90 | 18.65 | 20.30 | 0.00 | - | - | 2 | 264.06% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 18.55 | 19.15 | 0.00 | - | 5 | 10 | 217.58% |
| SE240426C00044500 | 2024-04-19 2:44PM EDT | 44.50 | 10.65 | 18.15 | 18.75 | 0.00 | - | 1 | 1 | 234.77% |
| SE240426C00045000 | 2024-04-18 9:48AM EDT | 45.00 | 18.20 | 16.50 | 18.25 | +6.13 | +50.79% | 1 | 2 | 228.52% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 16.75 | 18.45 | 0.00 | - | 5 | 23 | 266.99% |
| SE240426C00046500 | 2024-04-19 2:53PM EDT | 46.50 | 8.60 | 16.35 | 18.20 | 0.00 | - | 22 | 21 | 279.30% |
| SE240426C00047000 | 2024-04-22 3:12PM EDT | 47.00 | 12.72 | 15.15 | 16.15 | 0.00 | - | 1 | 5 | 183.20% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 15.15 | 17.50 | 0.00 | - | - | 48 | 269.53% |
| SE240426C00048000 | 2024-04-19 2:44PM EDT | 48.00 | 7.20 | 14.75 | 15.25 | 0.00 | - | 13 | 26 | 191.80% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 12.55 | 14.25 | 0.00 | - | 30 | 17 | 179.69% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 13.15 | 13.65 | 0.00 | - | 2 | 4 | 155.47% |
| SE240426C00050000 | 2024-04-22 11:19AM EDT | 50.00 | 8.00 | 12.30 | 13.10 | 0.00 | - | 23 | 102 | 138.28% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 11.80 | 12.30 | 0.00 | - | 3 | 3 | 112.50% |
| SE240426C00052000 | 2024-04-22 1:34PM EDT | 52.00 | 7.91 | 10.80 | 11.10 | 0.00 | - | 105 | 38 | 118.36% |
| SE240426C00053000 | 2024-04-24 10:39AM EDT | 53.00 | 10.55 | 9.95 | 10.10 | +2.30 | +27.88% | 4 | 82 | 82.81% |
| SE240426C00054000 | 2024-04-23 12:45PM EDT | 54.00 | 10.40 | 8.65 | 9.45 | +1.94 | +22.93% | 1 | 100 | 85.94% |
| SE240426C00055000 | 2024-04-24 10:10AM EDT | 55.00 | 9.16 | 7.60 | 8.10 | +1.71 | +22.95% | 9 | 916 | 89.06% |
| SE240426C00056000 | 2024-04-24 10:03AM EDT | 56.00 | 7.82 | 6.95 | 7.25 | +1.77 | +29.26% | 17 | 503 | 79.30% |
| SE240426C00057000 | 2024-04-24 11:14AM EDT | 57.00 | 5.97 | 5.95 | 6.20 | +0.56 | +10.35% | 108 | 969 | 65.23% |
| SE240426C00058000 | 2024-04-24 10:47AM EDT | 58.00 | 5.80 | 4.90 | 5.20 | +1.40 | +31.82% | 20 | 534 | 50.78% |
| SE240426C00059000 | 2024-04-24 11:07AM EDT | 59.00 | 4.25 | 4.05 | 4.70 | +0.90 | +26.87% | 8 | 717 | 74.80% |
| SE240426C00060000 | 2024-04-24 10:10AM EDT | 60.00 | 3.90 | 3.05 | 3.25 | +1.40 | +56.00% | 50 | 1,182 | 53.13% |
| SE240426C00061000 | 2024-04-24 11:08AM EDT | 61.00 | 2.50 | 2.23 | 2.48 | +0.79 | +46.20% | 35 | 659 | 54.49% |
| SE240426C00062000 | 2024-04-24 11:10AM EDT | 62.00 | 1.70 | 1.69 | 1.80 | +0.50 | +41.67% | 163 | 988 | 51.86% |
| SE240426C00063000 | 2024-04-24 11:12AM EDT | 63.00 | 1.20 | 1.14 | 1.21 | +0.39 | +48.15% | 284 | 1,307 | 51.37% |
| SE240426C00064000 | 2024-04-24 11:05AM EDT | 64.00 | 0.80 | 0.67 | 0.73 | +0.32 | +66.67% | 397 | 606 | 50.39% |
| SE240426C00065000 | 2024-04-24 11:14AM EDT | 65.00 | 0.40 | 0.41 | 0.44 | +0.10 | +33.33% | 1,624 | 1,502 | 50.00% |
| SE240426C00066000 | 2024-04-24 11:09AM EDT | 66.00 | 0.25 | 0.22 | 0.25 | +0.06 | +31.58% | 562 | 266 | 50.20% |
| SE240426C00067000 | 2024-04-24 11:15AM EDT | 67.00 | 0.13 | 0.11 | 0.15 | +0.01 | +9.09% | 49 | 226 | 51.17% |
| SE240426C00068000 | 2024-04-24 10:28AM EDT | 68.00 | 0.11 | 0.05 | 0.08 | +0.05 | +83.33% | 28 | 376 | 51.37% |
| SE240426C00069000 | 2024-04-24 9:57AM EDT | 69.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 33 | 304 | 56.25% |
| SE240426C00070000 | 2024-04-24 11:07AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 150 | 957 | 54.69% |
| SE240426C00071000 | 2024-04-24 9:31AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 118 | 132 | 58.59% |
| SE240426C00073000 | 2024-04-23 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 114.65% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 130.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00043000 | 2024-04-22 10:08AM EDT | 43.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 255.86% |
| SE240426P00044000 | 2024-04-22 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 20 | 242.97% |
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 230.47% |
| SE240426P00046000 | 2024-04-18 10:28AM EDT | 46.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 217.97% |
| SE240426P00046500 | 2024-04-17 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 21 | 211.72% |
| SE240426P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 205.47% |
| SE240426P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 199.41% |
| SE240426P00048000 | 2024-04-19 12:00PM EDT | 48.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 193.36% |
| SE240426P00048500 | 2024-04-15 12:52PM EDT | 48.50 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 10 | 187.50% |
| SE240426P00049000 | 2024-04-23 10:58AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 331 | 573 | 109.38% |
| SE240426P00049500 | 2024-04-17 12:12PM EDT | 49.50 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 58 | 128.13% |
| SE240426P00050000 | 2024-04-24 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 416 | 93.75% |
| SE240426P00051000 | 2024-04-24 9:34AM EDT | 51.00 | 0.23 | 0.00 | 0.05 | +0.22 | +2,200.00% | 5 | 185 | 104.69% |
| SE240426P00052000 | 2024-04-24 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 49 | 1,306 | 93.75% |
| SE240426P00053000 | 2024-04-23 12:00PM EDT | 53.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 221 | 815 | 78.13% |
| SE240426P00054000 | 2024-04-23 12:19PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 788 | 75.00% |
| SE240426P00055000 | 2024-04-24 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 296 | 62.50% |
| SE240426P00056000 | 2024-04-24 11:01AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 648 | 60.94% |
| SE240426P00057000 | 2024-04-24 11:01AM EDT | 57.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 18 | 583 | 58.20% |
| SE240426P00058000 | 2024-04-24 11:02AM EDT | 58.00 | 0.01 | 0.02 | 0.04 | -0.11 | -91.67% | 555 | 686 | 50.78% |
| SE240426P00059000 | 2024-04-24 11:02AM EDT | 59.00 | 0.05 | 0.07 | 0.10 | -0.21 | -80.77% | 60 | 460 | 51.17% |
| SE240426P00060000 | 2024-04-24 10:39AM EDT | 60.00 | 0.18 | 0.20 | 0.20 | -0.22 | -55.00% | 289 | 812 | 50.10% |
| SE240426P00061000 | 2024-04-24 10:05AM EDT | 61.00 | 0.28 | 0.36 | 0.39 | -0.48 | -63.16% | 33 | 298 | 49.90% |
| SE240426P00062000 | 2024-04-24 11:10AM EDT | 62.00 | 0.64 | 0.66 | 0.70 | -0.53 | -45.30% | 116 | 136 | 50.20% |
| SE240426P00063000 | 2024-04-24 11:13AM EDT | 63.00 | 1.11 | 1.05 | 1.25 | -0.59 | -34.71% | 103 | 53 | 50.68% |
| SE240426P00064000 | 2024-04-24 11:11AM EDT | 64.00 | 1.73 | 1.64 | 1.79 | -0.47 | -21.36% | 90 | 83 | 50.20% |
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 1.89 | 2.09 | 2.38 | -1.00 | -34.60% | 36 | 6 | 48.15% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 4.85 | 5.40 | 0.00 | - | - | 0 | 60.55% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 7.65 | 10.15 | 0.00 | - | - | 0 | 173.05% |
| SE240426P00073000 | 2024-04-16 2:42PM EDT | 73.00 | 16.55 | 9.90 | 10.70 | 0.00 | - | - | 0 | 121.09% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 11.90 | 12.35 | 0.00 | - | 3 | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.