Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240726C00040000 | 2024-06-21 11:29AM EDT | 40.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240726C00050000 | 2024-06-18 10:27AM EDT | 50.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE240726C00066000 | 2024-06-17 3:17PM EDT | 66.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SE240726C00067000 | 2024-06-20 11:39AM EDT | 67.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE240726C00069000 | 2024-06-21 1:24PM EDT | 69.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SE240726C00070000 | 2024-06-21 12:26PM EDT | 70.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SE240726C00071000 | 2024-06-17 3:17PM EDT | 71.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SE240726C00072000 | 2024-06-13 3:57PM EDT | 72.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SE240726C00073000 | 2024-06-21 3:54PM EDT | 73.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| SE240726C00074000 | 2024-06-21 12:43PM EDT | 74.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| SE240726C00075000 | 2024-06-20 1:09PM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SE240726C00076000 | 2024-06-18 2:29PM EDT | 76.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.78% |
| SE240726C00077000 | 2024-06-21 2:12PM EDT | 77.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| SE240726C00078000 | 2024-06-18 12:28PM EDT | 78.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| SE240726C00079000 | 2024-06-17 2:52PM EDT | 79.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| SE240726C00080000 | 2024-06-21 2:12PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 6.25% |
| SE240726C00081000 | 2024-06-21 12:24PM EDT | 81.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SE240726C00082000 | 2024-06-21 11:00AM EDT | 82.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SE240726C00083000 | 2024-06-17 1:30PM EDT | 83.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SE240726C00084000 | 2024-06-20 10:33AM EDT | 84.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SE240726C00085000 | 2024-06-21 3:43PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SE240726C00086000 | 2024-06-14 3:30PM EDT | 86.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SE240726C00087000 | 2024-06-18 1:41PM EDT | 87.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SE240726C00088000 | 2024-06-21 10:57AM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SE240726C00090000 | 2024-06-18 10:33AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240726P00062000 | 2024-06-21 1:52PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240726P00065000 | 2024-06-20 3:20PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 12.50% |
| SE240726P00067000 | 2024-06-21 1:52PM EDT | 67.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| SE240726P00068000 | 2024-06-17 11:15AM EDT | 68.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SE240726P00069000 | 2024-06-20 11:00AM EDT | 69.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SE240726P00070000 | 2024-06-21 2:20PM EDT | 70.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| SE240726P00071000 | 2024-06-20 2:52PM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| SE240726P00072000 | 2024-06-17 10:37AM EDT | 72.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| SE240726P00073000 | 2024-06-20 3:25PM EDT | 73.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| SE240726P00074000 | 2024-06-21 3:38PM EDT | 74.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| SE240726P00075000 | 2024-06-17 1:15PM EDT | 75.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SE240726P00076000 | 2024-06-17 1:48PM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SE240726P00078000 | 2024-06-18 11:02AM EDT | 78.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.