Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 2024-05-17 | 22.30 | 28.95 | 30.85 | 0.00 | - | 1 | 489 | 363.48% |
| SE240621C00035000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 31.50 | 29.15 | 30.85 | 0.00 | - | 1 | 1,055 | 87.70% |
| SE240719C00035000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 22.30 | 29.85 | 31.10 | 0.00 | - | - | 114 | 94.63% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 27.05 | 29.00 | 32.40 | 0.00 | - | 1 | 161 | 86.43% |
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 32.35 | 29.05 | 33.00 | 0.00 | - | 1 | 2 | 81.10% |
| SE250117C00035000 | 2024-05-09 1:56PM EDT | 2025-01-17 | 33.66 | 31.30 | 33.60 | 0.00 | - | 2 | 5,624 | 76.20% |
| SE250620C00035000 | 2024-05-06 10:44AM EDT | 2025-06-20 | 35.70 | 33.75 | 34.65 | 0.00 | - | 1 | 15 | 73.69% |
| SE251219C00035000 | 2024-05-08 2:51PM EDT | 2025-12-19 | 36.80 | 34.10 | 38.65 | 0.00 | - | 1 | 364 | 74.05% |
| SE260116C00035000 | 2024-05-01 10:15AM EDT | 2026-01-16 | 34.00 | 35.80 | 38.90 | 0.00 | - | 1 | 225 | 77.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00035000 | 2024-05-07 9:45AM EDT | 2024-05-17 | 0.08 | 0.01 | 1.28 | 0.00 | - | 2 | 5,668 | 330.86% |
| SE240621P00035000 | 2024-05-10 11:45AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 7 | 7,500 | 89.06% |
| SE240719P00035000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.17 | 0.02 | 0.36 | +0.08 | +88.89% | 1 | 37 | 76.27% |
| SE240816P00035000 | 2024-05-03 11:41AM EDT | 2024-08-16 | 0.27 | 0.12 | 0.54 | 0.00 | - | 5 | 1,557 | 71.19% |
| SE240920P00035000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 0.41 | 0.17 | 0.47 | 0.00 | - | 2 | 70 | 60.69% |
| SE241115P00035000 | 2024-05-07 2:31PM EDT | 2024-11-15 | 0.74 | 0.63 | 0.83 | 0.00 | - | 2 | 99 | 60.91% |
| SE250117P00035000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 1.09 | 1.04 | 1.15 | +0.03 | +2.83% | 2 | 2,608 | 58.55% |
| SE250321P00035000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 1.64 | 1.53 | 1.68 | 0.00 | - | 1 | 2 | 58.52% |
| SE250620P00035000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 2.16 | 2.17 | 2.33 | -0.01 | -0.46% | 1 | 157 | 57.52% |
| SE251219P00035000 | 2024-05-06 10:47AM EDT | 2025-12-19 | 3.55 | 2.06 | 3.65 | 0.00 | - | 1 | 190 | 52.03% |
| SE260116P00035000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 3.45 | 3.45 | 3.75 | 0.00 | - | 1 | 83 | 55.62% |
© 2024 Yahoo. All rights reserved.