Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628C00035000 | 2024-05-17 2:18PM EDT | 35.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240628C00045000 | 2024-05-23 9:35AM EDT | 45.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240628C00050000 | 2024-05-14 1:40PM EDT | 50.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628C00053000 | 2024-05-23 10:22AM EDT | 53.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628C00058000 | 2024-05-21 9:37AM EDT | 58.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628C00060000 | 2024-05-15 3:02PM EDT | 60.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628C00061000 | 2024-05-24 10:59AM EDT | 61.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240628C00062000 | 2024-05-20 10:48AM EDT | 62.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE240628C00063000 | 2024-05-24 12:11PM EDT | 63.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240628C00064000 | 2024-05-21 11:04AM EDT | 64.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240628C00065000 | 2024-05-24 10:33AM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240628C00066000 | 2024-05-28 9:52AM EDT | 66.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240628C00067000 | 2024-05-28 9:41AM EDT | 67.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240628C00068000 | 2024-05-28 3:23PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE240628C00069000 | 2024-05-28 3:58PM EDT | 69.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240628C00070000 | 2024-05-28 3:58PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| SE240628C00071000 | 2024-05-28 11:41AM EDT | 71.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SE240628C00072000 | 2024-05-28 10:39AM EDT | 72.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SE240628C00073000 | 2024-05-20 2:04PM EDT | 73.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SE240628C00074000 | 2024-05-28 12:14PM EDT | 74.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SE240628C00075000 | 2024-05-28 2:04PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SE240628C00076000 | 2024-05-28 9:57AM EDT | 76.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE240628C00077000 | 2024-05-28 3:55PM EDT | 77.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SE240628C00078000 | 2024-05-28 2:11PM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SE240628C00079000 | 2024-05-28 9:38AM EDT | 79.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240628C00080000 | 2024-05-28 12:34PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SE240628C00085000 | 2024-05-24 1:12PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SE240628C00090000 | 2024-05-28 9:38AM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628P00050000 | 2024-05-28 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240628P00053000 | 2024-05-14 10:43AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240628P00054000 | 2024-05-13 10:08AM EDT | 54.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240628P00055000 | 2024-05-28 10:30AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240628P00057000 | 2024-05-28 10:09AM EDT | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240628P00058000 | 2024-05-28 10:57AM EDT | 58.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SE240628P00059000 | 2024-05-28 9:59AM EDT | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240628P00060000 | 2024-05-28 10:02AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SE240628P00061000 | 2024-05-28 10:49AM EDT | 61.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE240628P00062000 | 2024-05-28 9:41AM EDT | 62.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240628P00063000 | 2024-05-28 11:21AM EDT | 63.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SE240628P00064000 | 2024-05-28 2:04PM EDT | 64.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SE240628P00065000 | 2024-05-28 3:55PM EDT | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SE240628P00066000 | 2024-05-28 10:43AM EDT | 66.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE240628P00067000 | 2024-05-28 9:37AM EDT | 67.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE240628P00068000 | 2024-05-28 10:47AM EDT | 68.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SE240628P00069000 | 2024-05-28 11:00AM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SE240628P00070000 | 2024-05-28 9:47AM EDT | 70.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240628P00071000 | 2024-05-28 11:29AM EDT | 71.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240628P00072000 | 2024-05-23 2:14PM EDT | 72.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240628P00073000 | 2024-05-24 10:11AM EDT | 73.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240628P00074000 | 2024-05-20 3:19PM EDT | 74.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SE240628P00075000 | 2024-05-15 11:33AM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628P00076000 | 2024-05-21 1:07PM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE240628P00077000 | 2024-05-22 2:30PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240628P00078000 | 2024-05-21 3:50PM EDT | 78.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.