Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00047000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 19.79 | 18.95 | 20.00 | +3.49 | +21.41% | 3 | 3 | 194.14% |
| SE240517C00047000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 19.38 | 19.00 | 20.05 | +8.18 | +73.04% | 18 | 189 | 129.20% |
| SE240524C00047000 | 2024-04-16 9:35AM EDT | 2024-05-24 | 8.70 | 18.20 | 20.35 | 0.00 | - | - | 7 | 118.26% |
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 2024-05-31 | 10.79 | 18.45 | 20.50 | 0.00 | - | - | 2 | 106.69% |
| SE240621C00047000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 14.00 | 19.15 | 21.10 | 0.00 | - | 57 | 107 | 68.02% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 2024-08-16 | 18.71 | 21.30 | 22.10 | 0.00 | - | 1 | 99 | 71.56% |
| SE250117C00047000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 25.00 | 24.65 | 25.85 | +2.80 | +12.61% | 1 | 215 | 70.83% |
| SE251219C00047000 | 2024-04-25 9:32AM EDT | 2025-12-19 | 28.15 | 30.05 | 30.90 | 0.00 | - | 4 | 5 | 68.72% |
| SE260116C00047000 | 2024-04-04 1:17PM EDT | 2026-01-16 | 22.50 | 30.45 | 31.10 | 0.00 | - | 1 | 4 | 68.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 198.44% |
| SE240517P00047000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 0.25 | 0.09 | 0.29 | 0.00 | - | 22 | 1,193 | 111.33% |
| SE240524P00047000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 0.30 | 0.14 | 0.71 | 0.00 | - | 1 | 5 | 104.79% |
| SE240531P00047000 | 2024-05-02 11:17AM EDT | 2024-05-31 | 0.41 | 0.12 | 0.22 | 0.00 | - | 2 | 17 | 74.02% |
| SE240621P00047000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 0.51 | 0.42 | 0.48 | -0.38 | -42.70% | 1 | 1,116 | 67.48% |
| SE240816P00047000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 1.20 | 1.25 | 1.32 | -0.77 | -39.09% | 1 | 378 | 60.96% |
| SE250117P00047000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.40 | -0.95 | -22.62% | 251 | 121 | 55.23% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 2025-12-19 | 8.10 | 7.00 | 7.35 | 0.00 | - | 80 | 87 | 53.46% |
| SE260116P00047000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 8.55 | 7.20 | 7.55 | 0.00 | - | 2 | 96 | 53.08% |
© 2024 Yahoo. All rights reserved.