Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00055000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.50 | 1.26 | 1.63 | +0.33 | +28.21% | 138 | 8,805 | 70.70% |
| SE240426C00055000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 2.40 | 2.29 | 2.33 | +0.39 | +19.40% | 111 | 933 | 48.58% |
| SE240503C00055000 | 2024-04-18 2:09PM EDT | 2024-05-03 | 2.88 | 2.75 | 3.05 | +0.09 | +3.23% | 39 | 92 | 52.10% |
| SE240510C00055000 | 2024-04-18 11:10AM EDT | 2024-05-10 | 3.55 | 3.45 | 3.60 | +0.36 | +11.29% | 3 | 73 | 51.90% |
| SE240517C00055000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 5.25 | 5.15 | 5.25 | -0.05 | -0.94% | 38 | 10,962 | 72.36% |
| SE240524C00055000 | 2024-04-15 3:48PM EDT | 2024-05-24 | 4.15 | 5.85 | 6.05 | 0.00 | - | 2 | 52 | 75.83% |
| SE240531C00055000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 6.42 | 6.00 | 6.20 | 0.00 | - | 4 | 5 | 71.36% |
| SE240621C00055000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 6.90 | 6.70 | 6.85 | +0.30 | +4.55% | 73 | 12,389 | 65.85% |
| SE240816C00055000 | 2024-04-16 1:36PM EDT | 2024-08-16 | 10.00 | 8.80 | 8.95 | +0.56 | +5.93% | 3 | 384 | 64.84% |
| SE240920C00055000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 10.05 | 9.80 | 9.95 | 0.00 | - | 47 | 240 | 64.12% |
| SE241115C00055000 | 2024-04-12 3:39PM EDT | 2024-11-15 | 9.80 | 11.15 | 11.55 | 0.00 | - | 6 | 429 | 63.93% |
| SE250117C00055000 | 2024-04-18 2:25PM EDT | 2025-01-17 | 12.95 | 12.75 | 12.95 | +0.53 | +4.27% | 2 | 21,783 | 64.18% |
| SE250620C00055000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 15.65 | 15.90 | 16.60 | 0.00 | - | 4 | 23 | 66.24% |
| SE251219C00055000 | 2024-04-05 1:04PM EDT | 2025-12-19 | 18.70 | 18.90 | 19.35 | 0.00 | - | 1 | 271 | 66.32% |
| SE260116C00055000 | 2024-04-17 3:58PM EDT | 2026-01-16 | 18.85 | 19.20 | 19.60 | 0.00 | - | 30 | 270 | 65.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00055000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.18 | -0.38 | -71.70% | 1,947 | 7,819 | 50.78% |
| SE240426P00055000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 0.88 | 0.92 | 0.96 | -0.31 | -26.05% | 281 | 231 | 46.34% |
| SE240503P00055000 | 2024-04-18 3:09PM EDT | 2024-05-03 | 1.51 | 1.52 | 1.58 | -0.28 | -15.64% | 6 | 136 | 48.19% |
| SE240510P00055000 | 2024-04-17 1:04PM EDT | 2024-05-10 | 2.42 | 1.94 | 2.09 | 0.00 | - | 2 | 15 | 49.39% |
| SE240517P00055000 | 2024-04-18 12:59PM EDT | 2024-05-17 | 3.65 | 3.60 | 3.70 | -0.50 | -12.05% | 132 | 3,327 | 68.31% |
| SE240524P00055000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 3.91 | 4.25 | 4.40 | -0.71 | -15.37% | 2 | 21 | 71.12% |
| SE240621P00055000 | 2024-04-18 11:08AM EDT | 2024-06-21 | 4.45 | 4.90 | 5.00 | -0.75 | -14.42% | 83 | 7,075 | 60.14% |
| SE240816P00055000 | 2024-04-17 11:55AM EDT | 2024-08-16 | 6.84 | 6.55 | 6.70 | 0.00 | - | 4 | 1,375 | 57.28% |
| SE240920P00055000 | 2024-04-17 9:44AM EDT | 2024-09-20 | 7.60 | 7.25 | 7.40 | 0.00 | - | 11 | 2,270 | 55.32% |
| SE241115P00055000 | 2024-04-11 2:27PM EDT | 2024-11-15 | 8.75 | 8.35 | 8.75 | 0.00 | - | 130 | 225 | 54.82% |
| SE250117P00055000 | 2024-04-17 10:12AM EDT | 2025-01-17 | 9.90 | 9.30 | 9.50 | 0.00 | - | 14 | 1,858 | 52.65% |
| SE250620P00055000 | 2024-04-12 10:32AM EDT | 2025-06-20 | 12.03 | 11.55 | 11.80 | 0.00 | - | 1 | 106 | 51.92% |
| SE251219P00055000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 13.55 | 13.40 | 13.85 | -1.10 | -7.51% | 1 | 845 | 50.62% |
| SE260116P00055000 | 2024-04-17 10:10AM EDT | 2026-01-16 | 14.21 | 13.55 | 13.95 | 0.00 | - | 1 | 83 | 50.67% |
© 2024 Yahoo. All rights reserved.