Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00080000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,547 | 4,633 | 12.50% |
| SE240531C00080000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 292 | 669 | 12.50% |
| SE240607C00080000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 140 | 133 | 6.25% |
| SE240614C00080000 | 2024-05-17 1:22PM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 6.25% |
| SE240621C00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 418 | 9,574 | 6.25% |
| SE240628C00080000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.73 | 0.00 | 0.00 | 0.00 | - | 55 | 89 | 6.25% |
| SE240719C00080000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,606 | 2,399 | 6.25% |
| SE240816C00080000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,177 | 3.13% |
| SE240920C00080000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 35 | 2,371 | 3.13% |
| SE241018C00080000 | 2024-05-17 11:31AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| SE241115C00080000 | 2024-05-17 1:51PM EDT | 2024-11-15 | 8.98 | 0.00 | 0.00 | 0.00 | - | 18 | 342 | 3.13% |
| SE250117C00080000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 10.77 | 0.00 | 0.00 | 0.00 | - | 18 | 9,791 | 3.13% |
| SE250321C00080000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 1.56% |
| SE250620C00080000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 1.56% |
| SE251219C00080000 | 2024-05-15 10:36AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,314 | 1.56% |
| SE260116C00080000 | 2024-05-17 1:05PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00080000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 13.60 | 0.00 | 0.00 | 0.00 | - | 36 | 2 | 0.00% |
| SE240607P00080000 | 2024-05-16 9:46AM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| SE240621P00080000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SE240719P00080000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| SE240816P00080000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 10.11 | 0.00 | 0.00 | 0.00 | - | 44 | 132 | 0.00% |
| SE240920P00080000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 12.26 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 0.00% |
| SE241018P00080000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 39 | 22 | 0.00% |
| SE241115P00080000 | 2024-05-17 12:17PM EDT | 2024-11-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SE250117P00080000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 0.00% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 2025-12-19 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 116.30% |
| SE260116P00080000 | 2024-05-16 10:27AM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.