Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018C00035000 | 2024-05-28 12:08PM EDT | 35.00 | 34.77 | 39.55 | 41.70 | 0.00 | - | 1 | 0 | 96.97% |
| SE241018C00050000 | 2024-06-14 10:14AM EDT | 50.00 | 25.35 | 25.85 | 26.25 | +2.25 | +9.74% | 1 | 7 | 63.48% |
| SE241018C00060000 | 2024-06-05 9:41AM EDT | 60.00 | 14.93 | 17.45 | 19.00 | 0.00 | - | 1 | 9 | 59.72% |
| SE241018C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 12.76 | 13.75 | 15.15 | -0.19 | -1.47% | 4 | 23 | 55.40% |
| SE241018C00070000 | 2024-06-12 12:25PM EDT | 70.00 | 10.35 | 10.60 | 11.00 | 0.00 | - | 246 | 260 | 50.05% |
| SE241018C00075000 | 2024-06-14 11:42AM EDT | 75.00 | 7.90 | 8.10 | 8.25 | -0.55 | -6.51% | 2 | 334 | 49.11% |
| SE241018C00080000 | 2024-06-14 12:02PM EDT | 80.00 | 6.00 | 6.00 | 6.15 | -0.10 | -1.64% | 29 | 428 | 48.19% |
| SE241018C00085000 | 2024-06-14 2:29PM EDT | 85.00 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 4 | 452 | 47.49% |
| SE241018C00090000 | 2024-06-12 2:38PM EDT | 90.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 1 | 51 | 47.01% |
| SE241018C00095000 | 2024-06-14 12:58PM EDT | 95.00 | 2.29 | 2.26 | 2.36 | +0.17 | +8.02% | 16 | 93 | 46.99% |
| SE241018C00100000 | 2024-06-13 11:06AM EDT | 100.00 | 1.87 | 1.61 | 1.70 | 0.00 | - | 2 | 16 | 46.97% |
| SE241018C00105000 | 2024-06-12 12:25PM EDT | 105.00 | 1.15 | 1.13 | 1.26 | 0.00 | - | 1 | 12 | 47.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018P00035000 | 2024-06-14 3:11PM EDT | 35.00 | 0.16 | 0.04 | 0.16 | +0.02 | +14.29% | 2 | 0 | 59.96% |
| SE241018P00040000 | 2024-06-14 3:08PM EDT | 40.00 | 0.28 | 0.11 | 0.27 | +0.04 | +16.67% | 2 | 1 | 55.57% |
| SE241018P00045000 | 2024-06-14 3:09PM EDT | 45.00 | 0.34 | 0.26 | 0.37 | 0.00 | - | 2 | 7 | 50.68% |
| SE241018P00050000 | 2024-06-07 1:01PM EDT | 50.00 | 0.80 | 0.54 | 0.61 | 0.00 | - | 50 | 53 | 48.15% |
| SE241018P00055000 | 2024-06-13 2:12PM EDT | 55.00 | 1.05 | 1.01 | 1.09 | 0.00 | - | 44 | 51 | 45.61% |
| SE241018P00060000 | 2024-06-04 9:40AM EDT | 60.00 | 3.30 | 1.86 | 1.94 | 0.00 | - | 86 | 170 | 44.10% |
| SE241018P00065000 | 2024-06-14 3:21PM EDT | 65.00 | 3.20 | 3.15 | 3.25 | +0.24 | +8.11% | 2 | 173 | 43.02% |
| SE241018P00070000 | 2024-06-12 3:04PM EDT | 70.00 | 5.25 | 4.95 | 5.10 | 0.00 | - | 221 | 6,684 | 42.20% |
| SE241018P00075000 | 2024-06-14 1:56PM EDT | 75.00 | 7.50 | 7.30 | 7.50 | +0.25 | +3.45% | 325 | 5,389 | 41.43% |
| SE241018P00080000 | 2024-06-12 12:28PM EDT | 80.00 | 10.65 | 10.15 | 10.35 | 0.00 | - | 2 | 43 | 40.17% |
| SE241018P00090000 | 2024-05-15 10:13AM EDT | 90.00 | 23.75 | 17.45 | 18.00 | 0.00 | - | - | 1 | 41.28% |
© 2024 Yahoo. All rights reserved.