Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00050000 | 2024-04-26 11:06AM EDT | 2024-05-03 | 12.60 | 12.65 | 13.20 | -1.15 | -8.36% | 5 | 20 | 85.16% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 2024-05-10 | 7.70 | 10.90 | 14.65 | 0.00 | - | 2 | 2 | 142.04% |
| SE240517C00050000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 13.45 | 12.55 | 13.70 | -0.40 | -2.89% | 68 | 2,909 | 64.45% |
| SE240524C00050000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 14.60 | 13.20 | 14.15 | +0.50 | +3.55% | 1 | 17 | 75.64% |
| SE240531C00050000 | 2024-04-22 9:41AM EDT | 2024-05-31 | 12.25 | 13.35 | 14.40 | 0.00 | - | 10 | 14 | 72.71% |
| SE240621C00050000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 13.90 | 13.80 | 14.80 | 0.00 | - | 5 | 9,465 | 65.19% |
| SE240719C00050000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 15.35 | 13.70 | 15.35 | 0.00 | - | 27 | 12 | 56.30% |
| SE240816C00050000 | 2024-04-26 2:51PM EDT | 2024-08-16 | 16.45 | 15.40 | 16.50 | -0.20 | -1.20% | 9 | 714 | 64.05% |
| SE240920C00050000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 17.95 | 16.95 | 17.35 | 0.00 | - | 1 | 377 | 66.17% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 2024-11-15 | 19.15 | 18.15 | 18.85 | 0.00 | - | 1 | 19 | 65.75% |
| SE250117C00050000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 19.90 | 18.30 | 20.15 | -0.60 | -2.93% | 5 | 7,360 | 61.77% |
| SE250620C00050000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 23.00 | 23.05 | 23.50 | -0.08 | -0.35% | 2 | 438 | 68.15% |
| SE251219C00050000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 26.20 | 25.95 | 26.55 | +0.20 | +0.77% | 2 | 759 | 68.62% |
| SE260116C00050000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 26.40 | 26.00 | 26.85 | 0.00 | - | 1 | 681 | 67.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00050000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 195 | 121.00% |
| SE240510P00050000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.28 | +0.10 | +100.00% | 2 | 555 | 71.29% |
| SE240517P00050000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.45 | +0.03 | +6.67% | 183 | 4,383 | 72.36% |
| SE240524P00050000 | 2024-04-26 11:46AM EDT | 2024-05-24 | 0.84 | 0.78 | 0.84 | -0.09 | -9.68% | 37 | 77 | 75.49% |
| SE240531P00050000 | 2024-04-24 11:36AM EDT | 2024-05-31 | 0.99 | 0.85 | 0.95 | 0.00 | - | 2 | 13 | 69.87% |
| SE240621P00050000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 1.35 | 1.31 | 1.41 | -0.08 | -5.59% | 24 | 4,844 | 63.82% |
| SE240719P00050000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 1.78 | 1.63 | 1.78 | +0.04 | +2.30% | 3 | 75 | 56.86% |
| SE240816P00050000 | 2024-04-24 10:28AM EDT | 2024-08-16 | 2.67 | 2.55 | 2.64 | 0.00 | - | 2 | 2,371 | 58.98% |
| SE240920P00050000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 3.30 | 3.15 | 4.25 | 0.00 | - | 10 | 3,632 | 61.21% |
| SE241115P00050000 | 2024-04-23 12:42PM EDT | 2024-11-15 | 4.20 | 4.15 | 4.25 | -0.25 | -5.62% | 2 | 33 | 55.69% |
| SE250117P00050000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 5.30 | 5.10 | 6.20 | +0.20 | +3.92% | 12 | 3,530 | 57.51% |
| SE250620P00050000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 7.35 | 7.25 | 7.50 | -0.55 | -6.96% | 1 | 3 | 53.94% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 2025-12-19 | 9.50 | 9.20 | 9.65 | 0.00 | - | 1 | 169 | 53.08% |
| SE260116P00050000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 9.40 | 9.45 | 9.85 | 0.00 | - | 1 | 43 | 52.75% |
© 2024 Yahoo. All rights reserved.