Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 290.63% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 31.85 | 34.65 | 0.00 | - | 3 | 265 | 191.02% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 29.10 | 32.95 | 0.00 | - | - | 4 | 150.39% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 28.05 | 31.85 | 0.00 | - | - | 1 | 131.25% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 35.00 | 22.30 | 27.75 | 28.35 | 0.00 | - | 1 | 489 | 135.94% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 24.45 | 26.85 | 0.00 | - | 15 | 17 | 179.69% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 24.70 | 25.75 | 0.00 | - | 4 | 7 | 135.16% |
| SE240517C00039000 | 2024-04-19 9:58AM EDT | 39.00 | 17.30 | 23.90 | 24.35 | 0.00 | - | 1 | 21 | 121.09% |
| SE240517C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 20.63 | 21.20 | 23.35 | 0.00 | - | 4 | 2,800 | 132.03% |
| SE240517C00041000 | 2024-04-19 1:16PM EDT | 41.00 | 15.02 | 21.90 | 22.50 | 0.00 | - | 1 | 19 | 116.11% |
| SE240517C00042000 | 2024-04-17 2:55PM EDT | 42.00 | 13.90 | 20.95 | 21.40 | 0.00 | - | 1 | 26 | 108.79% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 19.80 | 20.30 | 0.00 | - | 3 | 75 | 93.55% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 18.95 | 19.40 | 0.00 | - | 6 | 275 | 98.34% |
| SE240517C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 18.85 | 15.95 | 18.45 | +1.37 | +7.84% | 18 | 3,611 | 108.40% |
| SE240517C00046000 | 2024-04-09 12:20PM EDT | 46.00 | 11.95 | 15.00 | 17.50 | 0.00 | - | 1 | 158 | 105.08% |
| SE240517C00047000 | 2024-04-16 10:41AM EDT | 47.00 | 11.20 | 15.95 | 16.55 | 0.00 | - | 4 | 189 | 87.50% |
| SE240517C00048000 | 2024-04-26 2:51PM EDT | 48.00 | 15.43 | 15.20 | 15.60 | +4.48 | +40.91% | 1 | 215 | 89.65% |
| SE240517C00049000 | 2024-04-25 12:30PM EDT | 49.00 | 14.40 | 13.35 | 14.65 | 0.00 | - | 1 | 302 | 61.91% |
| SE240517C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 13.45 | 12.55 | 13.70 | -0.40 | -2.89% | 68 | 2,909 | 66.02% |
| SE240517C00055000 | 2024-04-26 1:55PM EDT | 55.00 | 9.27 | 9.00 | 9.30 | +0.05 | +0.54% | 15 | 10,895 | 74.12% |
| SE240517C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 5.60 | 5.60 | 5.75 | -0.07 | -1.23% | 63 | 3,623 | 71.34% |
| SE240517C00065000 | 2024-04-26 3:55PM EDT | 65.00 | 3.25 | 3.10 | 3.25 | -0.48 | -12.87% | 103 | 6,648 | 69.73% |
| SE240517C00070000 | 2024-04-26 3:48PM EDT | 70.00 | 1.58 | 1.59 | 1.70 | -0.12 | -7.06% | 136 | 8,457 | 69.53% |
| SE240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.85 | 0.83 | 0.85 | -0.01 | -1.16% | 195 | 1,206 | 71.00% |
| SE240517C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.43 | 0.39 | 0.44 | -0.04 | -8.51% | 36 | 195 | 72.27% |
| SE240517C00085000 | 2024-04-26 11:22AM EDT | 85.00 | 0.20 | 0.21 | 0.24 | -0.03 | -13.04% | 3 | 172 | 75.10% |
| SE240517C00090000 | 2024-04-24 9:47AM EDT | 90.00 | 0.24 | 0.05 | 0.24 | 0.00 | - | 31 | 1,616 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 313.28% |
| SE240517P00022500 | 2024-04-04 10:51AM EDT | 22.50 | 0.10 | 0.00 | 1.26 | 0.00 | - | 2 | 3,214 | 283.59% |
| SE240517P00025000 | 2024-04-22 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 959 | 184.77% |
| SE240517P00030000 | 2024-04-23 9:37AM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 12,088 | 128.91% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 204.49% |
| SE240517P00032000 | 2024-04-01 12:15PM EDT | 32.00 | 0.16 | 0.01 | 1.28 | 0.00 | - | 2 | 9 | 197.07% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 10 | 28 | 189.65% |
| SE240517P00034000 | 2024-04-23 3:26PM EDT | 34.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1,067 | 161.72% |
| SE240517P00035000 | 2024-04-23 9:39AM EDT | 35.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 5,769 | 141.21% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 0.64 | 0.00 | - | 2 | 102 | 143.95% |
| SE240517P00037000 | 2024-04-24 2:31PM EDT | 37.00 | 0.56 | 0.02 | 0.95 | 0.00 | - | 1 | 82 | 150.39% |
| SE240517P00038000 | 2024-04-22 10:09AM EDT | 38.00 | 0.06 | 0.02 | 1.32 | 0.00 | - | 1 | 92 | 155.47% |
| SE240517P00039000 | 2024-04-22 1:34PM EDT | 39.00 | 0.08 | 0.02 | 0.59 | 0.00 | - | 3 | 65 | 124.61% |
| SE240517P00040000 | 2024-04-26 11:54AM EDT | 40.00 | 0.16 | 0.05 | 0.19 | +0.09 | +128.57% | 1 | 2,488 | 100.00% |
| SE240517P00041000 | 2024-04-22 3:55PM EDT | 41.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 12 | 215 | 119.92% |
| SE240517P00042000 | 2024-04-24 2:31PM EDT | 42.00 | 0.60 | 0.04 | 0.75 | 0.00 | - | 2 | 65 | 114.36% |
| SE240517P00043000 | 2024-04-24 2:45PM EDT | 43.00 | 0.18 | 0.05 | 1.39 | 0.00 | - | 1 | 141 | 126.37% |
| SE240517P00044000 | 2024-04-25 3:55PM EDT | 44.00 | 0.23 | 0.15 | 0.29 | 0.00 | - | 2 | 890 | 91.21% |
| SE240517P00045000 | 2024-04-26 2:20PM EDT | 45.00 | 0.21 | 0.15 | 0.27 | +0.06 | +40.00% | 97 | 2,226 | 85.55% |
| SE240517P00046000 | 2024-04-26 12:07PM EDT | 46.00 | 0.42 | 0.12 | 1.47 | +0.13 | +44.83% | 1 | 511 | 111.77% |
| SE240517P00047000 | 2024-04-26 3:09PM EDT | 47.00 | 0.25 | 0.14 | 1.15 | -0.04 | -13.79% | 1 | 1,202 | 99.71% |
| SE240517P00048000 | 2024-04-26 3:50PM EDT | 48.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 4 | 640 | 77.15% |
| SE240517P00049000 | 2024-04-26 3:11PM EDT | 49.00 | 0.33 | 0.33 | 0.39 | -0.04 | -10.81% | 1 | 436 | 75.98% |
| SE240517P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 0.48 | 0.40 | 0.45 | +0.03 | +6.67% | 183 | 4,383 | 74.17% |
| SE240517P00055000 | 2024-04-26 2:37PM EDT | 55.00 | 1.11 | 1.09 | 1.18 | -0.08 | -6.72% | 38 | 3,422 | 70.26% |
| SE240517P00060000 | 2024-04-26 11:16AM EDT | 60.00 | 2.84 | 2.58 | 2.67 | +0.11 | +4.03% | 9 | 1,173 | 67.87% |
| SE240517P00065000 | 2024-04-26 10:41AM EDT | 65.00 | 5.00 | 5.05 | 5.20 | -0.15 | -2.91% | 5 | 989 | 66.46% |
| SE240517P00070000 | 2024-04-24 10:36AM EDT | 70.00 | 8.30 | 8.45 | 8.70 | 0.00 | - | 26 | 131 | 65.28% |
| SE240517P00075000 | 2024-04-24 10:30AM EDT | 75.00 | 12.48 | 12.55 | 12.95 | 0.00 | - | 1 | 118 | 64.26% |
| SE240517P00080000 | 2024-04-23 10:05AM EDT | 80.00 | 18.82 | 15.60 | 17.75 | 0.00 | - | 1 | 44 | 79.69% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 270.53% |
© 2024 Yahoo. All rights reserved.