UK markets closed
NIKKEI 225
33,231.27 -200.24 (-0.60%) HANG SENG
16,646.05 -184.25 (-1.09%) CRUDE OIL
73.38 -0.69 (-0.93%) GOLD FUTURES
2,048.50 -41.20 (-1.97%) DOW
36,139.86 -105.64 (-0.29%) Bitcoin GBP
32,943.26 +1,617.55 (+5.16%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2023-11-21 1:14PM EST | 20.00 | 19.55 | 19.25 | 19.35 | 0.00 | - | 1 | 100 | 86.08% |
| SE240621C00022500 | 2023-11-14 10:59AM EST | 22.50 | 17.40 | 17.15 | 17.25 | 0.00 | - | 1 | 43 | 80.96% |
| SE240621C00025000 | 2023-11-30 3:59PM EST | 25.00 | 13.71 | 15.15 | 15.25 | 0.00 | - | 3 | 244 | 76.64% |
| SE240621C00030000 | 2023-12-01 12:03PM EST | 30.00 | 11.40 | 11.65 | 11.75 | 0.00 | - | 5 | 332 | 71.53% |
| SE240621C00035000 | 2023-12-04 11:16AM EST | 35.00 | 8.65 | 8.70 | 8.80 | 0.00 | - | 5 | 1,422 | 67.65% |
| SE240621C00040000 | 2023-12-04 10:20AM EST | 40.00 | 6.52 | 6.40 | 6.50 | +0.32 | +5.16% | 10 | 1,088 | 65.38% |
| SE240621C00045000 | 2023-12-04 10:30AM EST | 45.00 | 4.55 | 4.65 | 4.70 | +0.06 | +1.34% | 10 | 5,615 | 63.65% |
| SE240621C00050000 | 2023-12-04 10:05AM EST | 50.00 | 3.30 | 3.35 | 3.45 | +0.05 | +1.54% | 9 | 5,972 | 62.84% |
| SE240621C00055000 | 2023-12-04 12:03PM EST | 55.00 | 2.45 | 2.43 | 2.49 | +0.15 | +6.52% | 47 | 9,223 | 62.21% |
| SE240621C00060000 | 2023-12-04 10:00AM EST | 60.00 | 1.75 | 1.75 | 1.81 | +0.07 | +4.17% | 1 | 8,468 | 61.77% |
| SE240621C00065000 | 2023-12-04 11:12AM EST | 65.00 | 1.25 | 1.26 | 1.32 | +0.31 | +32.98% | 1 | 3,260 | 61.47% |
| SE240621C00070000 | 2023-12-04 11:44AM EST | 70.00 | 0.96 | 0.93 | 0.97 | +0.06 | +6.67% | 6 | 8,508 | 61.45% |
| SE240621C00075000 | 2023-12-04 12:03PM EST | 75.00 | 0.70 | 0.69 | 0.72 | +0.20 | +40.00% | 3 | 1,372 | 61.50% |
| SE240621C00080000 | 2023-12-04 9:38AM EST | 80.00 | 0.50 | 0.52 | 0.55 | +0.01 | +2.04% | 1 | 2,992 | 61.77% |
| SE240621C00085000 | 2023-12-01 2:14PM EST | 85.00 | 0.39 | 0.39 | 0.43 | 0.00 | - | 25 | 377 | 62.06% |
| SE240621C00090000 | 2023-12-04 12:02PM EST | 90.00 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 21 | 947 | 62.65% |
| SE240621C00095000 | 2023-11-30 12:57PM EST | 95.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 2 | 698 | 63.97% |
| SE240621C00100000 | 2023-12-01 12:03PM EST | 100.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 2 | 1,049 | 62.50% |
| SE240621C00105000 | 2023-12-01 12:02PM EST | 105.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 2 | 720 | 67.38% |
| SE240621C00110000 | 2023-12-01 12:03PM EST | 110.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 661 | 69.04% |
| SE240621C00115000 | 2023-11-24 12:29PM EST | 115.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 2 | 650 | 71.48% |
| SE240621C00120000 | 2023-11-24 12:45PM EST | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 417 | 72.36% |
| SE240621C00125000 | 2023-11-15 11:28AM EST | 125.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 2 | 158 | 73.83% |
| SE240621C00130000 | 2023-11-29 12:20PM EST | 130.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 5 | 1,446 | 75.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2023-11-30 12:06PM EST | 20.00 | 0.78 | 0.67 | 0.70 | 0.00 | - | 4 | 266 | 68.56% |
| SE240621P00022500 | 2023-12-04 9:54AM EST | 22.50 | 1.08 | 1.02 | 1.05 | -0.05 | -4.42% | 1 | 938 | 66.02% |
| SE240621P00025000 | 2023-11-30 2:27PM EST | 25.00 | 1.74 | 1.49 | 1.52 | 0.00 | - | 6 | 946 | 63.92% |
| SE240621P00030000 | 2023-12-04 9:31AM EST | 30.00 | 2.94 | 2.83 | 2.88 | -0.26 | -8.12% | 4 | 12,440 | 60.38% |
| SE240621P00035000 | 2023-12-04 11:44AM EST | 35.00 | 4.85 | 4.75 | 4.85 | -0.13 | -2.61% | 5 | 7,994 | 57.32% |
| SE240621P00040000 | 2023-12-04 11:20AM EST | 40.00 | 7.55 | 7.30 | 7.40 | -0.05 | -0.66% | 90 | 4,280 | 54.46% |
| SE240621P00045000 | 2023-12-01 3:28PM EST | 45.00 | 10.85 | 10.50 | 10.60 | 0.00 | - | 4 | 2,377 | 52.37% |
| SE240621P00050000 | 2023-11-29 12:01PM EST | 50.00 | 14.50 | 14.15 | 14.35 | 0.00 | - | 20 | 2,745 | 50.29% |
| SE240621P00055000 | 2023-11-29 11:09AM EST | 55.00 | 18.20 | 18.25 | 18.40 | -0.05 | -0.27% | 5 | 1,278 | 48.73% |
| SE240621P00060000 | 2023-11-24 10:31AM EST | 60.00 | 23.80 | 22.55 | 22.80 | 0.00 | - | 1 | 549 | 46.36% |
| SE240621P00065000 | 2023-11-15 11:37AM EST | 65.00 | 28.20 | 27.10 | 27.35 | +2.30 | +8.88% | 20 | 338 | 41.21% |
| SE240621P00070000 | 2023-11-13 3:02PM EST | 70.00 | 26.05 | 31.85 | 32.20 | 0.00 | - | 4 | 1,000 | 38.57% |
| SE240621P00075000 | 2023-11-29 2:38PM EST | 75.00 | 39.70 | 36.40 | 37.65 | 0.00 | - | 25 | 21 | 57.86% |
| SE240621P00080000 | 2023-11-16 11:59AM EST | 80.00 | 42.50 | 41.70 | 42.45 | 0.00 | - | 8 | 0 | 56.40% |
| SE240621P00085000 | 2023-11-13 3:08PM EST | 85.00 | 39.65 | 46.25 | 47.65 | 0.00 | - | 116 | 0 | 65.38% |
| SE240621P00090000 | 2023-11-13 2:51PM EST | 90.00 | 44.40 | 51.20 | 52.35 | 0.00 | - | 16 | 0 | 59.38% |
| SE240621P00095000 | 2023-11-13 3:06PM EST | 95.00 | 49.35 | 56.85 | 58.60 | 0.00 | - | 23 | 0 | 73.68% |
| SE240621P00100000 | 2023-11-13 11:36AM EST | 100.00 | 53.85 | 61.85 | 63.00 | 0.00 | - | 1 | 0 | 67.87% |
| SE240621P00105000 | 2023-11-13 1:15PM EST | 105.00 | 58.65 | 66.95 | 67.90 | 0.00 | - | 3 | 0 | 70.41% |
| SE240621P00110000 | 2023-08-14 1:36PM EST | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00115000 | 2023-08-11 12:57PM EST | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00120000 | 2023-10-17 10:25AM EST | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00130000 | 2023-12-04 9:34AM EST | 130.00 | 93.04 | 90.90 | 92.40 | +27.67 | +42.33% | 20 | 0 | 80.47% |
© 2023 Yahoo. All rights reserved.