Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 22.80 | 23.60 | 0.00 | - | 1 | 2 | 188.48% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 19.70 | 20.55 | 0.00 | - | - | 1 | 158.59% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 16.90 | 17.45 | 0.00 | - | 27 | 31 | 125.59% |
| SE240510C00047000 | 2024-05-01 3:46PM EDT | 47.00 | 16.30 | 15.85 | 16.55 | 0.00 | - | 2 | 3 | 128.13% |
| SE240510C00048000 | 2024-04-01 11:00AM EDT | 48.00 | 6.41 | 13.75 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 13.85 | 14.60 | 0.00 | - | 2 | 0 | 67.19% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 50.00 | 7.70 | 12.60 | 14.70 | 0.00 | - | 2 | 2 | 113.48% |
| SE240510C00051000 | 2024-05-01 9:36AM EDT | 51.00 | 10.95 | 11.90 | 13.35 | 0.00 | - | 1 | 29 | 104.40% |
| SE240510C00052000 | 2024-04-22 9:35AM EDT | 52.00 | 8.75 | 10.90 | 11.50 | 0.00 | - | 2 | 28 | 88.57% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 9.65 | 10.60 | 0.00 | - | 1 | 1 | 88.38% |
| SE240510C00054000 | 2024-04-26 10:50AM EDT | 54.00 | 8.64 | 8.90 | 9.55 | 0.00 | - | 1 | 9 | 78.32% |
| SE240510C00055000 | 2024-05-02 11:25AM EDT | 55.00 | 8.24 | 8.10 | 9.30 | +1.15 | +16.22% | 3 | 92 | 79.49% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 7.10 | 8.40 | 0.00 | - | 2 | 307 | 74.41% |
| SE240510C00057000 | 2024-05-01 10:50AM EDT | 57.00 | 5.90 | 6.05 | 6.50 | +0.53 | +9.87% | 7 | 43 | 54.88% |
| SE240510C00058000 | 2024-05-02 9:38AM EDT | 58.00 | 5.45 | 5.35 | 5.60 | +0.35 | +6.86% | 5 | 37 | 52.83% |
| SE240510C00059000 | 2024-05-01 11:02AM EDT | 59.00 | 4.89 | 4.50 | 4.70 | +0.94 | +23.80% | 1 | 22 | 49.56% |
| SE240510C00060000 | 2024-05-02 11:00AM EDT | 60.00 | 3.55 | 3.65 | 3.80 | +0.10 | +2.90% | 2 | 208 | 45.22% |
| SE240510C00061000 | 2024-05-01 2:45PM EDT | 61.00 | 3.10 | 2.99 | 3.10 | 0.00 | - | 27 | 51 | 45.80% |
| SE240510C00062000 | 2024-05-02 11:29AM EDT | 62.00 | 2.41 | 2.42 | 2.50 | +0.05 | +2.12% | 41 | 443 | 46.73% |
| SE240510C00063000 | 2024-05-02 11:24AM EDT | 63.00 | 1.91 | 1.88 | 1.94 | -0.05 | -2.55% | 100 | 180 | 46.39% |
| SE240510C00064000 | 2024-05-02 11:18AM EDT | 64.00 | 1.38 | 1.43 | 1.48 | +0.01 | +0.73% | 9 | 160 | 46.39% |
| SE240510C00065000 | 2024-05-02 11:19AM EDT | 65.00 | 1.10 | 1.04 | 1.09 | +0.05 | +4.76% | 27 | 637 | 46.05% |
| SE240510C00066000 | 2024-05-02 11:12AM EDT | 66.00 | 0.66 | 0.74 | 0.82 | -0.10 | -13.16% | 17 | 97 | 46.88% |
| SE240510C00067000 | 2024-05-02 11:27AM EDT | 67.00 | 0.56 | 0.53 | 0.57 | -0.05 | -8.20% | 94 | 82 | 46.39% |
| SE240510C00068000 | 2024-05-02 9:47AM EDT | 68.00 | 0.37 | 0.37 | 0.42 | -0.08 | -17.78% | 4 | 103 | 47.36% |
| SE240510C00069000 | 2024-05-02 11:20AM EDT | 69.00 | 0.30 | 0.26 | 0.31 | 0.00 | - | 126 | 429 | 48.44% |
| SE240510C00070000 | 2024-05-02 11:23AM EDT | 70.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 20 | 294 | 48.44% |
| SE240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.50 | 0.13 | 0.15 | 0.00 | - | 2 | 22 | 49.22% |
| SE240510C00072000 | 2024-05-02 10:19AM EDT | 72.00 | 0.13 | 0.00 | 0.12 | +0.01 | +8.33% | 1 | 43 | 51.17% |
| SE240510C00073000 | 2024-05-01 1:05PM EDT | 73.00 | 0.08 | 0.05 | 0.63 | 0.00 | - | 9 | 40 | 70.41% |
| SE240510C00074000 | 2024-05-01 1:05PM EDT | 74.00 | 0.27 | 0.02 | 0.71 | 0.00 | - | 9 | 15 | 76.56% |
| SE240510C00075000 | 2024-04-30 12:21PM EDT | 75.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 9 | 28 | 56.06% |
| SE240510C00080000 | 2024-05-01 9:54AM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 103.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 154.10% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 146.29% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 138.67% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 10 | 22 | 113.09% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.44 | 0.00 | - | 10 | 31 | 109.57% |
| SE240510P00049000 | 2024-05-02 10:57AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 88.28% |
| SE240510P00050000 | 2024-04-30 12:46PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 492 | 553 | 108.98% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 9 | 58 | 102.05% |
| SE240510P00052000 | 2024-05-01 1:06PM EDT | 52.00 | 0.26 | 0.01 | 0.30 | 0.00 | - | 9 | 43 | 76.95% |
| SE240510P00053000 | 2024-05-01 1:06PM EDT | 53.00 | 0.32 | 0.02 | 0.75 | 0.00 | - | 9 | 358 | 88.09% |
| SE240510P00054000 | 2024-05-01 1:07PM EDT | 54.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 28 | 45 | 81.84% |
| SE240510P00055000 | 2024-05-02 10:09AM EDT | 55.00 | 0.11 | 0.07 | 0.11 | -0.08 | -42.11% | 3 | 121 | 52.34% |
| SE240510P00056000 | 2024-05-01 2:34PM EDT | 56.00 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 1 | 31 | 50.00% |
| SE240510P00057000 | 2024-05-02 11:29AM EDT | 57.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 2 | 120 | 49.61% |
| SE240510P00058000 | 2024-05-01 3:19PM EDT | 58.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 12 | 33 | 48.63% |
| SE240510P00059000 | 2024-05-02 11:29AM EDT | 59.00 | 0.41 | 0.40 | 0.44 | -0.03 | -6.67% | 15 | 430 | 47.61% |
| SE240510P00060000 | 2024-05-02 10:57AM EDT | 60.00 | 0.78 | 0.60 | 0.64 | +0.09 | +13.04% | 20 | 150 | 46.92% |
| SE240510P00061000 | 2024-05-02 11:07AM EDT | 61.00 | 1.05 | 0.85 | 0.92 | +0.09 | +9.37% | 11 | 144 | 46.68% |
| SE240510P00062000 | 2024-05-02 11:18AM EDT | 62.00 | 1.29 | 1.21 | 1.25 | -0.15 | -10.42% | 119 | 431 | 45.65% |
| SE240510P00063000 | 2024-05-02 11:29AM EDT | 63.00 | 1.71 | 1.66 | 1.70 | +0.05 | +3.01% | 81 | 1,021 | 45.61% |
| SE240510P00064000 | 2024-05-02 11:24AM EDT | 64.00 | 2.23 | 2.21 | 2.26 | +0.14 | +6.70% | 16 | 64 | 46.14% |
| SE240510P00065000 | 2024-05-02 10:37AM EDT | 65.00 | 2.97 | 2.90 | 2.98 | +0.20 | +7.22% | 23 | 21 | 48.73% |
| SE240510P00068000 | 2024-04-26 3:06PM EDT | 68.00 | 5.55 | 5.15 | 5.35 | 0.00 | - | 2 | 2 | 52.64% |
© 2024 Yahoo. All rights reserved.