Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00045000 | 2024-06-03 9:30AM EDT | 45.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE240607C00047000 | 2024-06-03 9:30AM EDT | 47.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE240607C00048000 | 2024-05-31 2:21PM EDT | 48.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SE240607C00051000 | 2024-05-17 9:54AM EDT | 51.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240607C00053000 | 2024-05-28 1:02PM EDT | 53.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SE240607C00054000 | 2024-05-06 12:26PM EDT | 54.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240607C00055000 | 2024-05-31 10:24AM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| SE240607C00056000 | 2024-05-28 10:13AM EDT | 56.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240607C00057000 | 2024-05-31 11:09AM EDT | 57.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SE240607C00058000 | 2024-05-03 2:25PM EDT | 58.00 | 10.77 | 9.00 | 10.75 | 0.00 | - | 2 | 1 | 0.00% |
| SE240607C00059000 | 2024-05-29 10:42AM EDT | 59.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SE240607C00060000 | 2024-05-28 10:09AM EDT | 60.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| SE240607C00061000 | 2024-05-24 1:50PM EDT | 61.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SE240607C00062000 | 2024-05-31 10:15AM EDT | 62.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SE240607C00063000 | 2024-05-29 1:36PM EDT | 63.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| SE240607C00064000 | 2024-06-03 9:30AM EDT | 64.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SE240607C00065000 | 2024-05-31 3:42PM EDT | 65.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 48 | 68 | 0.00% |
| SE240607C00066000 | 2024-06-03 10:18AM EDT | 66.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| SE240607C00067000 | 2024-06-03 3:59PM EDT | 67.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 362 | 320 | 0.00% |
| SE240607C00068000 | 2024-06-03 3:59PM EDT | 68.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 314 | 318 | 0.00% |
| SE240607C00069000 | 2024-06-03 3:59PM EDT | 69.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 221 | 140 | 0.00% |
| SE240607C00070000 | 2024-06-03 3:59PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 535 | 411 | 3.13% |
| SE240607C00071000 | 2024-06-03 3:57PM EDT | 71.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 185 | 210 | 6.25% |
| SE240607C00072000 | 2024-06-03 3:53PM EDT | 72.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 369 | 267 | 12.50% |
| SE240607C00073000 | 2024-06-03 3:42PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 159 | 204 | 12.50% |
| SE240607C00074000 | 2024-06-03 3:50PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 272 | 656 | 12.50% |
| SE240607C00075000 | 2024-06-03 3:43PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 644 | 25.00% |
| SE240607C00076000 | 2024-06-03 11:50AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 25.00% |
| SE240607C00077000 | 2024-06-03 12:26PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 304 | 25.00% |
| SE240607C00078000 | 2024-05-29 11:44AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| SE240607C00079000 | 2024-05-28 3:49PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| SE240607C00080000 | 2024-06-03 10:24AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 25.00% |
| SE240607C00081000 | 2024-05-24 10:25AM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 25.00% |
| SE240607C00083000 | 2024-06-03 2:59PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 66 | 50.00% |
| SE240607C00085000 | 2024-06-03 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 69 | 50.00% |
| SE240607C00095000 | 2024-05-29 9:47AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 78 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00035000 | 2024-05-28 10:26AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| SE240607P00040000 | 2024-05-28 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SE240607P00045000 | 2024-05-20 2:59PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SE240607P00045500 | 2024-05-31 2:55PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| SE240607P00046000 | 2024-06-03 9:52AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SE240607P00048500 | 2024-06-03 11:56AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 156 | 50.00% |
| SE240607P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| SE240607P00051000 | 2024-05-13 2:56PM EDT | 51.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| SE240607P00052000 | 2024-05-13 10:59AM EDT | 52.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| SE240607P00053000 | 2024-05-28 3:55PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| SE240607P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SE240607P00055000 | 2024-05-24 9:47AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| SE240607P00056000 | 2024-06-03 9:32AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SE240607P00057000 | 2024-05-28 11:19AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| SE240607P00058000 | 2024-05-28 10:24AM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| SE240607P00059000 | 2024-05-16 2:20PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SE240607P00060000 | 2024-06-03 3:29PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 264 | 25.00% |
| SE240607P00061000 | 2024-06-03 2:03PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 243 | 25.00% |
| SE240607P00062000 | 2024-06-03 2:40PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 188 | 25.00% |
| SE240607P00063000 | 2024-06-03 2:03PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 25.00% |
| SE240607P00064000 | 2024-06-03 3:37PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 169 | 25.00% |
| SE240607P00065000 | 2024-06-03 3:43PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 83 | 129 | 12.50% |
| SE240607P00066000 | 2024-06-03 3:49PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 149 | 160 | 12.50% |
| SE240607P00067000 | 2024-06-03 3:36PM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 131 | 6.25% |
| SE240607P00068000 | 2024-06-03 1:05PM EDT | 68.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 46 | 324 | 6.25% |
| SE240607P00069000 | 2024-06-03 3:58PM EDT | 69.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 312 | 1.56% |
| SE240607P00070000 | 2024-06-03 3:59PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 0.00% |
| SE240607P00071000 | 2024-06-03 1:58PM EDT | 71.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 0.00% |
| SE240607P00072000 | 2024-05-31 2:27PM EDT | 72.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SE240607P00073000 | 2024-05-31 12:34PM EDT | 73.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| SE240607P00074000 | 2024-05-31 10:06AM EDT | 74.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SE240607P00075000 | 2024-06-03 11:18AM EDT | 75.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240607P00076000 | 2024-05-22 11:06AM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SE240607P00078000 | 2024-05-17 10:24AM EDT | 78.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SE240607P00080000 | 2024-06-03 2:05PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| SE240607P00081000 | 2024-05-29 10:30AM EDT | 81.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE240607P00085000 | 2024-05-15 12:33PM EDT | 85.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.