Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00045000 | 2024-04-18 9:48AM EDT | 2024-04-19 | 12.02 | 0.00 | 0.00 | +1.58 | +15.13% | 1 | 0 | 0.00% |
| SE240426C00045000 | 2024-04-18 9:48AM EDT | 2024-04-26 | 12.07 | 0.00 | 0.00 | +0.17 | +1.43% | 1 | 0 | 0.00% |
| SE240517C00045000 | 2024-04-18 12:43PM EDT | 2024-05-17 | 12.65 | 0.00 | 0.00 | +1.05 | +9.05% | 12 | 0 | 0.00% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 2024-05-24 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00045000 | 2024-04-18 10:19AM EDT | 2024-06-21 | 14.35 | 0.00 | 0.00 | +1.35 | +10.38% | 1 | 0 | 0.00% |
| SE240816C00045000 | 2024-04-18 1:58PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | +1.10 | +7.97% | 5 | 0 | 0.00% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 2024-11-15 | 17.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE250117C00045000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | +0.35 | +1.98% | 8 | 0 | 0.00% |
| SE251219C00045000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE260116C00045000 | 2024-04-18 3:24PM EDT | 2026-01-16 | 23.95 | 0.00 | 0.00 | +2.75 | +12.97% | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00045000 | 2024-04-18 9:39AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240426P00045000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 12 | 0 | 25.00% |
| SE240503P00045000 | 2024-04-17 10:01AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240510P00045000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SE240517P00045000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | -0.11 | -15.07% | 73 | 0 | 25.00% |
| SE240524P00045000 | 2024-04-16 3:56PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240621P00045000 | 2024-04-18 3:08PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | -0.21 | -12.88% | 20 | 0 | 12.50% |
| SE240816P00045000 | 2024-04-18 10:31AM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | -1.00 | -28.99% | 1 | 0 | 12.50% |
| SE240920P00045000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | +0.02 | +0.63% | 1 | 0 | 6.25% |
| SE241115P00045000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 3.84 | 0.00 | 0.00 | -0.19 | -4.71% | 3 | 0 | 6.25% |
| SE250117P00045000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE250620P00045000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219P00045000 | 2024-03-20 12:50PM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SE260116P00045000 | 2024-04-15 11:58AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.