Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-04-18 11:41AM EDT | 20.00 | 37.20 | 40.85 | 43.40 | 0.00 | - | 1 | 205 | 181.05% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-04-24 10:16AM EDT | 25.00 | 38.93 | 37.00 | 38.45 | 0.00 | - | 1 | 384 | 151.47% |
| SE240621C00030000 | 2024-04-23 9:53AM EDT | 30.00 | 31.50 | 32.05 | 33.55 | 0.00 | - | 1 | 360 | 129.30% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 28.20 | 29.65 | 0.00 | - | 30 | 29 | 71.48% |
| SE240621C00035000 | 2024-04-22 1:19PM EDT | 35.00 | 25.45 | 27.10 | 28.65 | 0.00 | - | 2 | 1,057 | 57.03% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 26.65 | 27.70 | 0.00 | - | 3 | 61 | 85.55% |
| SE240621C00037000 | 2024-04-11 2:34PM EDT | 37.00 | 19.65 | 24.70 | 26.90 | 0.00 | - | 1 | 92 | 108.89% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-04-17 1:03PM EDT | 39.00 | 17.65 | 23.55 | 24.70 | 0.00 | - | 1 | 181 | 72.36% |
| SE240621C00040000 | 2024-04-26 11:10AM EDT | 40.00 | 23.02 | 22.60 | 23.65 | -0.75 | -3.16% | 2 | 1,279 | 69.04% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 22.20 | 22.95 | 0.00 | - | 1 | 149 | 82.76% |
| SE240621C00042000 | 2024-04-25 12:41PM EDT | 42.00 | 21.60 | 20.15 | 21.90 | 0.00 | - | 5 | 43 | 57.23% |
| SE240621C00043000 | 2024-04-19 12:23PM EDT | 43.00 | 13.75 | 20.45 | 20.95 | 0.00 | - | 3 | 681 | 78.81% |
| SE240621C00044000 | 2024-04-19 12:24PM EDT | 44.00 | 12.90 | 18.05 | 20.10 | 0.00 | - | 6 | 206 | 54.30% |
| SE240621C00045000 | 2024-04-24 10:01AM EDT | 45.00 | 20.45 | 17.50 | 19.20 | 0.00 | - | 12 | 10,018 | 61.77% |
| SE240621C00046000 | 2024-04-19 11:44AM EDT | 46.00 | 12.08 | 17.50 | 18.50 | 0.00 | - | 11 | 45 | 74.61% |
| SE240621C00047000 | 2024-04-22 10:42AM EDT | 47.00 | 14.00 | 16.10 | 17.65 | 0.00 | - | 57 | 107 | 68.21% |
| SE240621C00048000 | 2024-04-26 10:32AM EDT | 48.00 | 16.00 | 15.25 | 16.45 | -0.90 | -5.33% | 4 | 295 | 64.06% |
| SE240621C00049000 | 2024-04-22 9:49AM EDT | 49.00 | 14.32 | 15.20 | 15.60 | 0.00 | - | 5 | 194 | 70.75% |
| SE240621C00050000 | 2024-04-25 9:39AM EDT | 50.00 | 13.90 | 13.80 | 14.80 | 0.00 | - | 5 | 9,465 | 65.19% |
| SE240621C00055000 | 2024-04-25 3:32PM EDT | 55.00 | 11.45 | 10.75 | 11.00 | +0.65 | +6.02% | 100 | 12,512 | 67.24% |
| SE240621C00060000 | 2024-04-26 2:42PM EDT | 60.00 | 7.80 | 7.65 | 7.75 | 0.00 | - | 335 | 12,857 | 64.40% |
| SE240621C00065000 | 2024-04-26 3:51PM EDT | 65.00 | 5.35 | 5.25 | 5.30 | +0.05 | +0.94% | 47 | 9,386 | 63.10% |
| SE240621C00070000 | 2024-04-26 2:41PM EDT | 70.00 | 3.60 | 3.45 | 3.60 | +0.05 | +1.41% | 128 | 10,423 | 62.62% |
| SE240621C00075000 | 2024-04-26 3:04PM EDT | 75.00 | 2.36 | 2.17 | 2.37 | -0.04 | -1.67% | 102 | 2,688 | 62.06% |
| SE240621C00080000 | 2024-04-26 11:20AM EDT | 80.00 | 1.32 | 1.48 | 1.55 | -0.26 | -16.46% | 2 | 7,250 | 62.99% |
| SE240621C00085000 | 2024-04-26 2:46PM EDT | 85.00 | 0.99 | 0.97 | 1.02 | -0.07 | -6.60% | 2 | 585 | 63.62% |
| SE240621C00090000 | 2024-04-25 2:50PM EDT | 90.00 | 0.73 | 0.46 | 0.69 | +0.01 | +1.39% | 1 | 692 | 62.40% |
| SE240621C00095000 | 2024-04-26 3:25PM EDT | 95.00 | 0.46 | 0.44 | 0.49 | -0.06 | -11.54% | 1 | 1,259 | 66.02% |
| SE240621C00100000 | 2024-04-26 3:10PM EDT | 100.00 | 0.33 | 0.30 | 0.37 | -0.03 | -8.33% | 1 | 754 | 67.63% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.04 | 0.36 | 0.00 | - | 2 | 734 | 66.89% |
| SE240621C00110000 | 2024-04-25 3:33PM EDT | 110.00 | 0.23 | 0.18 | 0.75 | 0.00 | - | 2 | 420 | 83.01% |
| SE240621C00115000 | 2024-04-26 11:08AM EDT | 115.00 | 0.14 | 0.14 | 0.23 | -0.05 | -26.32% | 3 | 711 | 75.29% |
| SE240621C00120000 | 2024-04-26 10:54AM EDT | 120.00 | 0.12 | 0.11 | 0.18 | +0.04 | +50.00% | 2 | 1,925 | 76.76% |
| SE240621C00125000 | 2024-04-25 1:36PM EDT | 125.00 | 0.10 | 0.09 | 0.28 | 0.00 | - | 2 | 587 | 83.50% |
| SE240621C00130000 | 2024-04-18 3:06PM EDT | 130.00 | 0.06 | 0.07 | 0.25 | 0.00 | - | 200 | 901 | 85.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-04-19 10:42AM EDT | 20.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 6 | 391 | 167.48% |
| SE240621P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 893 | 152.25% |
| SE240621P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1,100 | 138.28% |
| SE240621P00030000 | 2024-04-22 11:09AM EDT | 30.00 | 0.12 | 0.05 | 0.61 | 0.00 | - | 4 | 12,352 | 110.45% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.03 | 0.75 | 0.00 | - | 2 | 6 | 109.77% |
| SE240621P00032000 | 2024-04-15 1:35PM EDT | 32.00 | 0.32 | 0.05 | 0.74 | 0.00 | - | 2 | 39 | 105.66% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 37 | 101.76% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.06 | 0.75 | 0.00 | - | 2 | 149 | 97.95% |
| SE240621P00035000 | 2024-04-26 2:09PM EDT | 35.00 | 0.20 | 0.10 | 0.28 | +0.02 | +11.11% | 1 | 7,502 | 81.25% |
| SE240621P00036000 | 2024-04-16 2:33PM EDT | 36.00 | 0.25 | 0.15 | 0.25 | -0.14 | -35.90% | 1 | 526 | 78.52% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.09 | 0.75 | 0.00 | - | 1 | 35 | 87.01% |
| SE240621P00038000 | 2024-04-23 11:18AM EDT | 38.00 | 0.25 | 0.11 | 0.75 | 0.00 | - | 6 | 408 | 83.79% |
| SE240621P00039000 | 2024-04-17 9:50AM EDT | 39.00 | 0.68 | 0.12 | 0.75 | 0.00 | - | 5 | 458 | 80.32% |
| SE240621P00040000 | 2024-04-26 11:38AM EDT | 40.00 | 0.38 | 0.25 | 0.42 | +0.03 | +8.57% | 54 | 3,738 | 72.46% |
| SE240621P00041000 | 2024-03-20 11:01AM EDT | 41.00 | 1.28 | 0.66 | 0.90 | 0.00 | - | 1 | 342 | 84.72% |
| SE240621P00042000 | 2024-04-22 3:03PM EDT | 42.00 | 0.64 | 0.40 | 0.50 | 0.00 | - | 12 | 1,162 | 70.41% |
| SE240621P00043000 | 2024-04-24 10:02AM EDT | 43.00 | 0.48 | 0.46 | 0.57 | 0.00 | - | 2 | 65 | 69.29% |
| SE240621P00044000 | 2024-04-23 9:53AM EDT | 44.00 | 0.76 | 0.53 | 0.82 | 0.00 | - | 1 | 192 | 70.70% |
| SE240621P00045000 | 2024-04-26 1:55PM EDT | 45.00 | 0.68 | 0.62 | 0.97 | -0.01 | -1.45% | 6 | 12,072 | 70.36% |
| SE240621P00046000 | 2024-04-23 2:40PM EDT | 46.00 | 0.88 | 0.72 | 0.80 | 0.00 | - | 4 | 208 | 65.92% |
| SE240621P00047000 | 2024-04-26 2:25PM EDT | 47.00 | 0.89 | 0.84 | 1.07 | -0.08 | -8.25% | 2 | 1,116 | 66.94% |
| SE240621P00048000 | 2024-04-26 12:17PM EDT | 48.00 | 1.11 | 0.98 | 1.45 | +0.06 | +5.71% | 2 | 649 | 68.60% |
| SE240621P00049000 | 2024-04-24 12:00PM EDT | 49.00 | 1.26 | 1.14 | 1.26 | 0.00 | - | 1 | 432 | 64.62% |
| SE240621P00050000 | 2024-04-26 1:49PM EDT | 50.00 | 1.35 | 1.31 | 1.41 | -0.08 | -5.59% | 24 | 4,844 | 63.82% |
| SE240621P00055000 | 2024-04-26 2:46PM EDT | 55.00 | 2.47 | 2.52 | 2.55 | -0.12 | -4.63% | 118 | 7,360 | 61.18% |
| SE240621P00060000 | 2024-04-26 2:29PM EDT | 60.00 | 4.40 | 4.30 | 4.45 | -0.10 | -2.22% | 48 | 2,837 | 59.44% |
| SE240621P00065000 | 2024-04-26 3:24PM EDT | 65.00 | 6.95 | 6.90 | 7.00 | -0.25 | -3.47% | 6 | 767 | 58.37% |
| SE240621P00070000 | 2024-04-26 12:00PM EDT | 70.00 | 10.70 | 10.15 | 10.25 | +0.40 | +3.88% | 1 | 911 | 57.62% |
| SE240621P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 13.80 | 13.85 | 15.00 | 0.00 | - | 6 | 46 | 62.26% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 80.00 | 23.50 | 17.65 | 19.00 | 0.00 | - | 1 | 3 | 57.96% |
| SE240621P00085000 | 2024-04-23 10:09AM EDT | 85.00 | 23.87 | 22.20 | 23.00 | 0.00 | - | 1 | 16 | 52.20% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 149.80% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 347.07% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 356.18% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 364.94% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 356.27% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 371.26% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 290.42% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 415.43% |
© 2024 Yahoo. All rights reserved.