Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620C00030000 | 2024-04-18 10:04AM EDT | 30.00 | 31.65 | 34.00 | 36.75 | 0.00 | - | 3 | 9 | 68.48% |
| SE250620C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 30.24 | 30.55 | 32.95 | 0.00 | - | 3 | 9 | 67.64% |
| SE250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 25.75 | 27.70 | 29.50 | 0.00 | - | 5 | 13 | 67.85% |
| SE250620C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 23.00 | 23.05 | 23.50 | -0.08 | -0.35% | 2 | 438 | 68.15% |
| SE250620C00055000 | 2024-04-22 3:47PM EDT | 55.00 | 18.51 | 20.30 | 20.85 | 0.00 | - | 2 | 24 | 66.27% |
| SE250620C00060000 | 2024-04-25 3:22PM EDT | 60.00 | 18.35 | 16.90 | 18.50 | 0.00 | - | 11 | 52 | 62.92% |
| SE250620C00065000 | 2024-04-26 12:03PM EDT | 65.00 | 15.65 | 15.90 | 16.40 | +1.23 | +8.53% | 1 | 116 | 64.10% |
| SE250620C00070000 | 2024-04-26 12:06PM EDT | 70.00 | 13.89 | 12.00 | 14.50 | -0.56 | -3.88% | 5 | 92 | 59.34% |
| SE250620C00075000 | 2024-04-26 2:14PM EDT | 75.00 | 12.60 | 12.50 | 12.80 | +4.45 | +54.60% | 1 | 60 | 62.58% |
| SE250620C00080000 | 2024-04-25 11:21AM EDT | 80.00 | 11.00 | 9.15 | 11.30 | 0.00 | - | 1 | 41 | 58.37% |
| SE250620C00085000 | 2024-04-26 2:24PM EDT | 85.00 | 9.94 | 7.50 | 10.05 | +2.14 | +27.44% | 10 | 94 | 57.20% |
| SE250620C00090000 | 2024-04-19 3:25PM EDT | 90.00 | 5.90 | 8.50 | 8.90 | 0.00 | - | 2 | 165 | 60.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620P00030000 | 2024-04-26 12:21PM EDT | 30.00 | 1.77 | 1.66 | 2.19 | -0.58 | -24.68% | 6 | 26 | 62.62% |
| SE250620P00035000 | 2024-04-19 12:26PM EDT | 35.00 | 4.15 | 2.63 | 2.79 | 0.00 | - | 1 | 9 | 58.61% |
| SE250620P00040000 | 2024-04-25 3:13PM EDT | 40.00 | 4.00 | 2.11 | 4.10 | 0.00 | - | 2 | 6 | 51.20% |
| SE250620P00045000 | 2024-04-23 1:01PM EDT | 45.00 | 5.80 | 5.40 | 5.65 | 0.00 | - | 4 | 23 | 55.36% |
| SE250620P00050000 | 2024-04-23 10:06AM EDT | 50.00 | 7.35 | 7.25 | 7.50 | -0.55 | -6.96% | 1 | 3 | 53.94% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 55.00 | 10.15 | 9.40 | 9.65 | 0.00 | - | 2 | 108 | 52.65% |
| SE250620P00060000 | 2024-04-08 9:54AM EDT | 60.00 | 14.75 | 11.85 | 12.10 | 0.00 | - | 1 | 11 | 51.48% |
| SE250620P00065000 | 2024-04-24 10:21AM EDT | 65.00 | 14.73 | 14.55 | 14.85 | 0.00 | - | 2 | 12 | 50.35% |
| SE250620P00070000 | 2024-04-26 1:51PM EDT | 70.00 | 17.78 | 17.50 | 17.85 | -3.27 | -15.53% | 1 | 29 | 49.87% |
© 2024 Yahoo. All rights reserved.