Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115C00040000 | 2024-04-02 9:38AM EDT | 40.00 | 17.30 | 25.60 | 26.15 | 0.00 | - | 6 | 6 | 72.73% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 45.00 | 17.11 | 21.45 | 22.25 | 0.00 | - | 6 | 68 | 67.46% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 50.00 | 19.15 | 18.15 | 18.85 | 0.00 | - | 1 | 19 | 65.75% |
| SE241115C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 15.10 | 14.55 | 15.80 | -0.55 | -3.51% | 1 | 429 | 62.20% |
| SE241115C00060000 | 2024-04-24 11:53AM EDT | 60.00 | 12.85 | 12.95 | 14.10 | 0.00 | - | 10 | 56 | 66.57% |
| SE241115C00065000 | 2024-04-26 10:45AM EDT | 65.00 | 10.55 | 10.40 | 11.00 | +0.32 | +3.13% | 6 | 45 | 62.27% |
| SE241115C00070000 | 2024-04-25 11:45AM EDT | 70.00 | 9.05 | 7.90 | 9.05 | 0.00 | - | 1 | 818 | 59.74% |
| SE241115C00075000 | 2024-04-25 11:45AM EDT | 75.00 | 7.45 | 6.35 | 7.45 | 0.00 | - | 1 | 1,355 | 59.17% |
| SE241115C00080000 | 2024-04-26 9:53AM EDT | 80.00 | 6.05 | 4.95 | 6.10 | -0.05 | -0.82% | 1 | 153 | 58.29% |
| SE241115C00085000 | 2024-04-24 3:05PM EDT | 85.00 | 5.12 | 4.85 | 4.95 | 0.00 | - | 3 | 42 | 60.51% |
| SE241115C00090000 | 2024-04-24 3:05PM EDT | 90.00 | 4.20 | 2.99 | 4.05 | 0.00 | - | 3 | 130 | 57.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115P00030000 | 2024-04-05 9:54AM EDT | 30.00 | 1.09 | 0.20 | 0.77 | 0.00 | - | 1 | 76 | 62.79% |
| SE241115P00035000 | 2024-04-26 12:18PM EDT | 35.00 | 1.02 | 0.97 | 1.03 | 0.00 | - | 10 | 94 | 61.33% |
| SE241115P00040000 | 2024-04-26 12:38PM EDT | 40.00 | 1.75 | 1.67 | 1.74 | +0.04 | +2.34% | 2 | 126 | 58.86% |
| SE241115P00045000 | 2024-04-22 2:29PM EDT | 45.00 | 3.36 | 2.71 | 2.82 | 0.00 | - | 3 | 208 | 57.15% |
| SE241115P00050000 | 2024-04-23 12:42PM EDT | 50.00 | 4.20 | 4.15 | 4.25 | -0.25 | -5.62% | 2 | 33 | 55.69% |
| SE241115P00055000 | 2024-04-26 3:16PM EDT | 55.00 | 6.10 | 6.00 | 7.15 | -1.10 | -15.28% | 62 | 225 | 57.68% |
| SE241115P00060000 | 2024-04-26 12:13PM EDT | 60.00 | 8.70 | 8.30 | 8.65 | +0.35 | +4.19% | 3 | 355 | 54.22% |
| SE241115P00065000 | 2024-04-05 2:31PM EDT | 65.00 | 15.50 | 11.00 | 11.25 | 0.00 | - | 179 | 181 | 53.03% |
© 2024 Yahoo. All rights reserved.