Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 2024-04-26 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 176.95% |
| SE240503C00075000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 44 | 7 | 57.42% |
| SE240510C00075000 | 2024-04-23 12:19PM EDT | 2024-05-10 | 0.23 | 0.14 | 0.29 | -0.12 | -34.29% | 4 | 10 | 56.64% |
| SE240517C00075000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 0.92 | 0.90 | 0.96 | +0.12 | +15.00% | 25 | 1,189 | 70.56% |
| SE240524C00075000 | 2024-04-23 1:44PM EDT | 2024-05-24 | 1.63 | 1.61 | 1.80 | +0.28 | +20.74% | 16 | 153 | 77.39% |
| SE240531C00075000 | 2024-04-23 11:06AM EDT | 2024-05-31 | 1.67 | 1.74 | 1.89 | -0.01 | -0.60% | 3 | 3 | 71.68% |
| SE240621C00075000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 2.43 | 2.33 | 2.39 | +0.53 | +27.89% | 230 | 2,588 | 64.31% |
| SE240816C00075000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.60 | +0.90 | +24.66% | 21 | 252 | 63.70% |
| SE240920C00075000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.62 | 5.45 | 5.60 | +0.87 | +18.32% | 65 | 7,664 | 62.23% |
| SE241115C00075000 | 2024-04-23 12:44PM EDT | 2024-11-15 | 7.32 | 7.15 | 7.95 | +0.91 | +14.20% | 6 | 1,349 | 64.26% |
| SE250117C00075000 | 2024-04-23 1:14PM EDT | 2025-01-17 | 8.65 | 8.55 | 8.85 | +0.90 | +11.61% | 332 | 18,329 | 61.68% |
| SE250620C00075000 | 2024-04-12 2:02PM EDT | 2025-06-20 | 8.15 | 12.20 | 12.90 | 0.00 | - | 16 | 60 | 63.66% |
| SE251219C00075000 | 2024-04-22 10:44AM EDT | 2025-12-19 | 14.00 | 15.55 | 15.95 | 0.00 | - | 6 | 471 | 63.35% |
| SE260116C00075000 | 2024-04-23 11:12AM EDT | 2026-01-16 | 16.35 | 16.00 | 18.00 | +3.20 | +24.33% | 6 | 38 | 65.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 2024-04-26 | 16.86 | 12.70 | 13.35 | 0.00 | - | 3 | 0 | 97.66% |
| SE240517P00075000 | 2024-04-23 9:50AM EDT | 2024-05-17 | 14.70 | 11.80 | 14.10 | -3.95 | -21.18% | 2 | 118 | 74.95% |
| SE240621P00075000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 14.55 | 14.60 | 14.85 | -5.73 | -28.25% | 77 | 80 | 56.49% |
| SE240816P00075000 | 2024-03-21 10:05AM EDT | 2024-08-16 | 21.15 | 19.90 | 22.55 | 0.00 | - | 1 | 7 | 90.99% |
| SE240920P00075000 | 2024-04-23 1:37PM EDT | 2024-09-20 | 17.05 | 16.95 | 17.25 | -5.27 | -23.61% | 9 | 6 | 52.82% |
| SE250117P00075000 | 2024-03-21 10:04AM EDT | 2025-01-17 | 23.30 | 22.30 | 23.60 | 0.00 | - | 1 | 1,696 | 67.66% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 2025-12-19 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 58.58% |
© 2024 Yahoo. All rights reserved.