Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00070000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 118 | 248 | 50.98% |
| SE240510C00070000 | 2024-04-26 11:47AM EDT | 2024-05-10 | 0.35 | 0.23 | 0.41 | -0.16 | -31.37% | 2 | 67 | 48.68% |
| SE240517C00070000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 1.58 | 1.59 | 1.70 | -0.12 | -7.06% | 136 | 8,457 | 67.87% |
| SE240524C00070000 | 2024-04-26 11:24AM EDT | 2024-05-24 | 2.40 | 2.22 | 2.71 | -0.33 | -12.09% | 8 | 55 | 72.19% |
| SE240531C00070000 | 2024-04-26 1:32PM EDT | 2024-05-31 | 2.80 | 2.70 | 2.92 | -0.30 | -9.68% | 9 | 32 | 69.41% |
| SE240621C00070000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 3.60 | 3.45 | 3.60 | +0.05 | +1.41% | 128 | 10,423 | 62.62% |
| SE240719C00070000 | 2024-04-26 12:19PM EDT | 2024-07-19 | 4.05 | 4.25 | 4.40 | -0.45 | -10.00% | 4 | 298 | 58.06% |
| SE240816C00070000 | 2024-04-26 2:31PM EDT | 2024-08-16 | 6.05 | 5.95 | 6.10 | -0.17 | -2.73% | 5 | 2,762 | 62.73% |
| SE240920C00070000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 7.05 | 7.05 | 7.20 | -0.10 | -1.40% | 1 | 1,119 | 61.71% |
| SE241115C00070000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 9.05 | 7.90 | 9.05 | 0.00 | - | 1 | 818 | 59.74% |
| SE250117C00070000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 10.45 | 9.45 | 10.55 | 0.00 | - | 5 | 6,356 | 59.31% |
| SE250620C00070000 | 2024-04-26 12:06PM EDT | 2025-06-20 | 13.89 | 12.00 | 14.50 | -0.56 | -3.88% | 5 | 92 | 59.34% |
| SE251219C00070000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 17.98 | 16.95 | 18.15 | +0.37 | +2.10% | 1 | 5,708 | 63.23% |
| SE260116C00070000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 18.21 | 17.40 | 18.45 | 0.00 | - | 14 | 997 | 62.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00070000 | 2024-04-24 10:36AM EDT | 2024-05-17 | 8.30 | 8.45 | 8.70 | 0.00 | - | 26 | 131 | 63.70% |
| SE240621P00070000 | 2024-04-26 12:00PM EDT | 2024-06-21 | 10.70 | 10.15 | 10.25 | +0.40 | +3.88% | 1 | 911 | 57.62% |
| SE240816P00070000 | 2024-04-23 1:08PM EDT | 2024-08-16 | 12.55 | 12.00 | 12.20 | 0.00 | - | 7 | 156 | 54.98% |
| SE250117P00070000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 15.20 | 15.05 | 15.40 | -0.40 | -2.56% | 1 | 1,517 | 50.39% |
| SE250620P00070000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 17.78 | 17.50 | 17.85 | -3.27 | -15.53% | 1 | 29 | 49.87% |
| SE251219P00070000 | 2024-03-11 1:27PM EDT | 2025-12-19 | 22.87 | 22.40 | 22.65 | 0.00 | - | 1 | 40 | 56.34% |
| SE260116P00070000 | 2024-03-13 1:12PM EDT | 2026-01-16 | 22.20 | 24.10 | 25.20 | 0.00 | - | 1 | 56 | 61.72% |
© 2024 Yahoo. All rights reserved.