Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00065000 | 2024-05-17 1:09PM EDT | 2024-05-24 | 9.15 | 7.10 | 9.15 | +2.05 | +28.87% | 97 | 537 | 81.05% |
| SE240531C00065000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 8.90 | 7.90 | 10.25 | +1.40 | +18.67% | 40 | 82 | 51.90% |
| SE240607C00065000 | 2024-05-17 12:07PM EDT | 2024-06-07 | 9.48 | 8.90 | 10.30 | +4.63 | +95.46% | 5 | 15 | 56.79% |
| SE240614C00065000 | 2024-05-16 2:40PM EDT | 2024-06-14 | 8.61 | 9.15 | 10.55 | +0.63 | +7.89% | 1 | 12 | 53.91% |
| SE240621C00065000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 9.68 | 9.50 | 9.95 | +1.83 | +23.31% | 94 | 9,250 | 49.73% |
| SE240719C00065000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 11.05 | 10.10 | 11.70 | +1.87 | +20.37% | 63 | 639 | 56.18% |
| SE240816C00065000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 12.98 | 11.80 | 13.00 | +1.66 | +14.66% | 16 | 581 | 52.49% |
| SE240920C00065000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 13.90 | 12.80 | 15.30 | +2.01 | +16.90% | 21 | 416 | 55.87% |
| SE241115C00065000 | 2024-05-16 10:34AM EDT | 2024-11-15 | 14.00 | 15.60 | 16.20 | 0.00 | - | 6 | 46 | 56.71% |
| SE250117C00065000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 17.60 | 17.40 | 19.70 | +2.02 | +12.97% | 15 | 2,350 | 61.37% |
| SE250321C00065000 | 2024-05-15 11:47AM EDT | 2025-03-21 | 16.51 | 17.65 | 21.80 | 0.00 | - | 3 | 21 | 59.65% |
| SE250620C00065000 | 2024-05-15 3:52PM EDT | 2025-06-20 | 18.38 | 21.35 | 22.25 | 0.00 | - | 1 | 133 | 60.07% |
| SE251219C00065000 | 2024-05-17 10:19AM EDT | 2025-12-19 | 25.37 | 25.00 | 26.05 | +1.60 | +6.73% | 61 | 443 | 61.33% |
| SE260116C00065000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 26.00 | 25.05 | 26.40 | +1.00 | +4.00% | 10 | 131 | 60.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00065000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.14 | -0.11 | -55.00% | 5 | 613 | 56.84% |
| SE240531P00065000 | 2024-05-17 11:42AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.40 | -0.18 | -54.55% | 2 | 135 | 55.47% |
| SE240607P00065000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.34 | 0.23 | 1.06 | -0.56 | -62.22% | 9 | 35 | 51.86% |
| SE240614P00065000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 0.41 | 0.39 | 0.70 | -0.49 | -54.44% | 10 | 13 | 45.85% |
| SE240621P00065000 | 2024-05-17 2:07PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.61 | -0.33 | -36.26% | 2,094 | 3,247 | 39.01% |
| SE240719P00065000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.34 | -0.49 | -28.16% | 97 | 661 | 38.67% |
| SE240816P00065000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 2.88 | 2.72 | 3.05 | -0.67 | -18.87% | 64 | 450 | 47.58% |
| SE240920P00065000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.80 | -0.80 | -17.98% | 123 | 1,320 | 45.68% |
| SE241115P00065000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 9.10 | 5.20 | 5.50 | 0.00 | - | 7 | 221 | 47.63% |
| SE250117P00065000 | 2024-05-16 10:11AM EDT | 2025-01-17 | 6.95 | 6.50 | 6.95 | -0.75 | -9.74% | 44 | 1,452 | 47.96% |
| SE250620P00065000 | 2024-05-16 10:05AM EDT | 2025-06-20 | 9.87 | 8.40 | 10.00 | 0.00 | - | 5 | 21 | 48.85% |
| SE251219P00065000 | 2024-05-14 10:34AM EDT | 2025-12-19 | 13.85 | 11.55 | 12.50 | 0.00 | - | 1 | 87 | 48.13% |
| SE260116P00065000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 13.26 | 11.25 | 12.60 | 0.00 | - | 1 | 8 | 47.31% |
© 2024 Yahoo. All rights reserved.