Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250321C00045000 | 2024-06-03 1:12PM EDT | 45.00 | 27.70 | 32.55 | 34.35 | 0.00 | - | 2 | 2 | 64.53% |
| SE250321C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 20.90 | 23.05 | 23.65 | 0.00 | - | - | 1 | 0.00% |
| SE250321C00055000 | 2024-05-30 10:42AM EDT | 55.00 | 19.33 | 25.50 | 27.15 | 0.00 | - | 1 | 4 | 62.58% |
| SE250321C00060000 | 2024-06-06 11:35AM EDT | 60.00 | 20.51 | 22.25 | 23.80 | 0.00 | - | 2 | 127 | 60.91% |
| SE250321C00065000 | 2024-06-18 10:24AM EDT | 65.00 | 20.10 | 19.30 | 19.75 | 0.00 | - | 3 | 36 | 57.29% |
| SE250321C00070000 | 2024-06-17 10:24AM EDT | 70.00 | 16.40 | 16.60 | 16.95 | 0.00 | - | 1 | 47 | 56.06% |
| SE250321C00075000 | 2024-06-21 2:43PM EDT | 75.00 | 14.33 | 14.20 | 16.35 | -0.22 | -1.51% | 2 | 593 | 58.78% |
| SE250321C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 11.80 | 12.00 | 12.45 | 0.00 | - | 4 | 3,297 | 54.30% |
| SE250321C00085000 | 2024-06-17 3:42PM EDT | 85.00 | 10.50 | 10.15 | 10.65 | 0.00 | - | 1 | 9 | 53.74% |
| SE250321C00090000 | 2024-06-13 10:58AM EDT | 90.00 | 9.00 | 8.55 | 8.95 | 0.00 | - | 1 | 13 | 52.97% |
| SE250321C00095000 | 2024-05-17 10:28AM EDT | 95.00 | 8.10 | 7.10 | 7.45 | 0.00 | - | 2 | 92 | 52.07% |
| SE250321C00100000 | 2024-06-20 10:52AM EDT | 100.00 | 6.00 | 6.15 | 7.30 | 0.00 | - | 1 | 51 | 54.21% |
| SE250321C00105000 | 2024-06-04 9:51AM EDT | 105.00 | 3.90 | 5.20 | 5.45 | 0.00 | - | 8 | 8 | 52.19% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250321P00035000 | 2024-06-07 12:20PM EDT | 35.00 | 0.66 | 0.00 | 2.64 | 0.00 | - | 5 | 16 | 68.14% |
| SE250321P00040000 | 2024-06-20 10:53AM EDT | 40.00 | 0.93 | 0.84 | 1.10 | 0.00 | - | 3 | 5 | 53.54% |
| SE250321P00045000 | 2024-06-20 10:53AM EDT | 45.00 | 1.55 | 1.45 | 1.63 | 0.00 | - | 4 | 13 | 51.44% |
| SE250321P00050000 | 2024-06-14 12:28PM EDT | 50.00 | 2.61 | 2.17 | 2.52 | 0.00 | - | 450 | 131 | 51.05% |
| SE250321P00055000 | 2024-06-20 3:57PM EDT | 55.00 | 3.40 | 3.35 | 3.70 | 0.00 | - | 1 | 435 | 49.92% |
| SE250321P00060000 | 2024-06-18 1:16PM EDT | 60.00 | 4.80 | 4.65 | 5.10 | 0.00 | - | 1 | 248 | 48.40% |
| SE250321P00065000 | 2024-06-06 12:41PM EDT | 65.00 | 7.95 | 6.45 | 6.95 | 0.00 | - | 1 | 7 | 47.62% |
| SE250321P00070000 | 2024-06-13 12:45PM EDT | 70.00 | 9.05 | 8.55 | 8.90 | 0.00 | - | 1 | 39 | 45.88% |
| SE250321P00075000 | 2024-06-12 12:45PM EDT | 75.00 | 11.90 | 11.00 | 11.90 | 0.00 | - | 59 | 58 | 47.08% |
| SE250321P00080000 | 2024-06-12 12:45PM EDT | 80.00 | 14.75 | 13.85 | 14.20 | 0.00 | - | - | 1 | 44.27% |
| SE250321P00090000 | 2024-06-20 10:52AM EDT | 90.00 | 20.19 | 20.25 | 20.85 | 0.00 | - | 1 | 7 | 43.21% |
© 2024 Yahoo. All rights reserved.