Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712C00050000 | 2024-06-03 10:52AM EDT | 50.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240712C00063000 | 2024-06-07 10:12AM EDT | 63.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SE240712C00065000 | 2024-06-18 10:19AM EDT | 65.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| SE240712C00066000 | 2024-06-18 11:22AM EDT | 66.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SE240712C00067000 | 2024-06-18 10:19AM EDT | 67.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SE240712C00068000 | 2024-06-13 3:44PM EDT | 68.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SE240712C00069000 | 2024-06-17 9:30AM EDT | 69.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SE240712C00070000 | 2024-06-17 1:42PM EDT | 70.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SE240712C00071000 | 2024-06-21 11:40AM EDT | 71.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE240712C00072000 | 2024-06-21 12:50PM EDT | 72.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE240712C00073000 | 2024-06-21 12:42PM EDT | 73.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| SE240712C00074000 | 2024-06-21 1:56PM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| SE240712C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.00% |
| SE240712C00076000 | 2024-06-21 12:58PM EDT | 76.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.78% |
| SE240712C00077000 | 2024-06-20 10:56AM EDT | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| SE240712C00078000 | 2024-06-21 3:38PM EDT | 78.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| SE240712C00079000 | 2024-06-18 1:56PM EDT | 79.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SE240712C00080000 | 2024-06-21 1:43PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 55 | 95 | 6.25% |
| SE240712C00081000 | 2024-06-21 10:03AM EDT | 81.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| SE240712C00082000 | 2024-06-18 10:24AM EDT | 82.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| SE240712C00083000 | 2024-06-21 1:27PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SE240712C00084000 | 2024-06-18 10:52AM EDT | 84.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SE240712C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SE240712C00086000 | 2024-06-13 3:48PM EDT | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SE240712C00087000 | 2024-06-17 2:38PM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SE240712C00088000 | 2024-06-20 11:27AM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SE240712C00090000 | 2024-06-14 9:34AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712P00050000 | 2024-06-13 3:45PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SE240712P00055000 | 2024-06-13 3:44PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| SE240712P00058000 | 2024-06-04 3:57PM EDT | 58.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SE240712P00060000 | 2024-06-12 1:40PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| SE240712P00061000 | 2024-06-14 3:11PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SE240712P00062000 | 2024-06-07 3:40PM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 25.00% |
| SE240712P00063000 | 2024-06-20 1:35PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SE240712P00064000 | 2024-06-13 3:48PM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SE240712P00065000 | 2024-06-13 3:45PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| SE240712P00066000 | 2024-06-20 9:30AM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| SE240712P00067000 | 2024-06-13 10:39AM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SE240712P00068000 | 2024-06-14 11:35AM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| SE240712P00069000 | 2024-06-17 12:54PM EDT | 69.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 12.50% |
| SE240712P00070000 | 2024-06-20 1:35PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 6.25% |
| SE240712P00071000 | 2024-06-21 1:28PM EDT | 71.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 115 | 195 | 6.25% |
| SE240712P00072000 | 2024-06-21 2:27PM EDT | 72.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 6.25% |
| SE240712P00073000 | 2024-06-21 2:27PM EDT | 73.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 3.13% |
| SE240712P00074000 | 2024-06-21 3:38PM EDT | 74.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
| SE240712P00075000 | 2024-06-20 3:49PM EDT | 75.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.78% |
| SE240712P00076000 | 2024-06-21 1:04PM EDT | 76.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| SE240712P00077000 | 2024-06-21 2:58PM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| SE240712P00078000 | 2024-06-18 3:47PM EDT | 78.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| SE240712P00079000 | 2024-06-12 10:05AM EDT | 79.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SE240712P00085000 | 2024-06-03 10:40AM EDT | 85.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.