Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231208C00025000 | 2023-11-30 11:57AM EST | 25.00 | 11.25 | 12.30 | 12.80 | 0.00 | - | 2 | 6 | 165.63% |
| SE231208C00028000 | 2023-12-01 11:57AM EST | 28.00 | 9.75 | 9.25 | 9.80 | +1.20 | +14.04% | 6 | 5 | 115.63% |
| SE231208C00030000 | 2023-11-27 2:34PM EST | 30.00 | 7.35 | 7.30 | 7.60 | 0.00 | - | 2 | 1 | 110.94% |
| SE231208C00033000 | 2023-11-15 10:39AM EST | 33.00 | 6.10 | 4.40 | 4.65 | 0.00 | - | - | 14 | 57.81% |
| SE231208C00034000 | 2023-12-01 3:46PM EST | 34.00 | 3.63 | 3.45 | 3.70 | +0.53 | +17.10% | 3 | 15 | 54.88% |
| SE231208C00035000 | 2023-12-01 3:45PM EST | 35.00 | 2.75 | 2.65 | 2.76 | +0.84 | +43.98% | 244 | 217 | 55.08% |
| SE231208C00036000 | 2023-12-01 3:42PM EST | 36.00 | 1.97 | 1.90 | 1.96 | +0.73 | +58.87% | 100 | 222 | 54.49% |
| SE231208C00037000 | 2023-12-01 3:56PM EST | 37.00 | 1.30 | 1.25 | 1.30 | +0.58 | +80.56% | 777 | 545 | 53.42% |
| SE231208C00038000 | 2023-12-01 3:57PM EST | 38.00 | 0.80 | 0.78 | 0.80 | +0.37 | +86.05% | 1,114 | 1,794 | 53.32% |
| SE231208C00039000 | 2023-12-01 3:58PM EST | 39.00 | 0.48 | 0.46 | 0.50 | +0.18 | +60.00% | 291 | 1,852 | 54.88% |
| SE231208C00040000 | 2023-12-01 3:59PM EST | 40.00 | 0.28 | 0.27 | 0.30 | +0.11 | +64.71% | 6,648 | 4,173 | 56.64% |
| SE231208C00041000 | 2023-12-01 3:58PM EST | 41.00 | 0.19 | 0.16 | 0.18 | +0.07 | +58.33% | 206 | 403 | 58.98% |
| SE231208C00042000 | 2023-12-01 3:49PM EST | 42.00 | 0.13 | 0.09 | 0.12 | +0.06 | +85.71% | 74 | 1,274 | 61.72% |
| SE231208C00043000 | 2023-12-01 11:57AM EST | 43.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 12 | 775 | 65.23% |
| SE231208C00044000 | 2023-11-30 11:21AM EST | 44.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 6 | 281 | 70.31% |
| SE231208C00045000 | 2023-12-01 11:24AM EST | 45.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 309 | 72.66% |
| SE231208C00046000 | 2023-11-30 12:03PM EST | 46.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 42 | 41 | 81.25% |
| SE231208C00047000 | 2023-12-01 3:50PM EST | 47.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 3 | 181 | 79.69% |
| SE231208C00048000 | 2023-11-22 10:29AM EST | 48.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 462 | 92.97% |
| SE231208C00049000 | 2023-11-28 11:06AM EST | 49.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 14 | 99.22% |
| SE231208C00050000 | 2023-12-01 11:13AM EST | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 236 | 105.47% |
| SE231208C00051000 | 2023-11-21 12:05PM EST | 51.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 155 | 109.38% |
| SE231208C00052000 | 2023-11-30 3:45PM EST | 52.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 119 | 114.84% |
| SE231208C00053000 | 2023-11-10 2:30PM EST | 53.00 | 2.09 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 117.19% |
| SE231208C00054000 | 2023-11-14 1:43PM EST | 54.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 2 | 126.56% |
| SE231208C00055000 | 2023-11-27 9:35AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 38 | 120.31% |
| SE231208C00056000 | 2023-11-22 12:07PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 118.75% |
| SE231208C00060000 | 2023-11-27 1:03PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,534 | 128.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231208P00025000 | 2023-11-27 3:53PM EST | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 137.50% |
| SE231208P00030000 | 2023-11-27 3:06PM EST | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 10,039 | 89.84% |
| SE231208P00031000 | 2023-12-01 2:48PM EST | 31.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 711 | 72.66% |
| SE231208P00032000 | 2023-12-01 3:59PM EST | 32.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 177 | 314 | 65.63% |
| SE231208P00033000 | 2023-12-01 3:36PM EST | 33.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 65 | 207 | 60.94% |
| SE231208P00034000 | 2023-12-01 3:58PM EST | 34.00 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 154 | 282 | 57.62% |
| SE231208P00035000 | 2023-12-01 3:04PM EST | 35.00 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 120 | 533 | 54.10% |
| SE231208P00036000 | 2023-12-01 3:46PM EST | 36.00 | 0.42 | 0.41 | 0.43 | -0.48 | -53.33% | 313 | 360 | 52.64% |
| SE231208P00037000 | 2023-12-01 3:59PM EST | 37.00 | 0.75 | 0.75 | 0.78 | -0.72 | -48.98% | 654 | 501 | 51.76% |
| SE231208P00038000 | 2023-12-01 3:42PM EST | 38.00 | 1.27 | 1.26 | 1.30 | -0.88 | -40.93% | 91 | 464 | 51.76% |
| SE231208P00039000 | 2023-12-01 2:37PM EST | 39.00 | 2.07 | 1.93 | 2.01 | -0.84 | -28.87% | 45 | 164 | 53.13% |
| SE231208P00040000 | 2023-12-01 3:35PM EST | 40.00 | 2.69 | 2.73 | 2.95 | -1.31 | -32.75% | 61 | 144 | 59.28% |
| SE231208P00041000 | 2023-12-01 3:41PM EST | 41.00 | 3.72 | 3.60 | 3.85 | -1.10 | -22.82% | 9 | 70 | 62.31% |
| SE231208P00042000 | 2023-12-01 3:41PM EST | 42.00 | 4.63 | 4.55 | 4.80 | +0.18 | +4.04% | 5 | 110 | 67.97% |
| SE231208P00043000 | 2023-11-28 12:12PM EST | 43.00 | 3.51 | 5.50 | 5.75 | 0.00 | - | 3 | 5 | 71.09% |
| SE231208P00044000 | 2023-11-29 10:30AM EST | 44.00 | 5.90 | 6.25 | 6.90 | 0.00 | - | 5 | 203 | 70.31% |
| SE231208P00045000 | 2023-11-28 10:06AM EST | 45.00 | 8.15 | 7.20 | 8.05 | +1.75 | +27.34% | 3 | 4 | 88.48% |
| SE231208P00046000 | 2023-11-29 11:40AM EST | 46.00 | 8.50 | 8.20 | 9.15 | 0.00 | - | 8 | 8 | 104.88% |
| SE231208P00047000 | 2023-11-27 9:56AM EST | 47.00 | 10.20 | 9.35 | 9.80 | 0.00 | - | 4 | 3 | 92.97% |
| SE231208P00048000 | 2023-11-10 3:41PM EST | 48.00 | 6.21 | 10.05 | 11.15 | 0.00 | - | 9 | 0 | 106.64% |
| SE231208P00049000 | 2023-11-14 10:23AM EST | 49.00 | 10.95 | 11.25 | 11.80 | 0.00 | - | 1 | 0 | 78.13% |
| SE231208P00050000 | 2023-11-14 9:31AM EST | 50.00 | 8.49 | 12.35 | 12.75 | 0.00 | - | 1 | 0 | 103.13% |
| SE231208P00051000 | 2023-11-20 1:39PM EST | 51.00 | 12.55 | 13.20 | 13.75 | 0.00 | - | 1 | 0 | 155.47% |
| SE231208P00052000 | 2023-12-01 9:40AM EST | 52.00 | 16.10 | 14.15 | 14.80 | +6.85 | +74.05% | 1 | 0 | 170.12% |
| SE231208P00053000 | 2023-11-27 10:35AM EST | 53.00 | 15.70 | 15.35 | 15.75 | 0.00 | - | 1 | 1 | 120.31% |
| SE231208P00054000 | 2023-11-29 9:40AM EST | 54.00 | 14.50 | 16.15 | 17.00 | 0.00 | - | 1 | 0 | 137.50% |
| SE231208P00055000 | 2023-11-13 9:34AM EST | 55.00 | 10.95 | 17.45 | 17.75 | 0.00 | - | 10 | 0 | 151.56% |
| SE231208P00056000 | 2023-11-14 9:38AM EST | 56.00 | 15.53 | 18.45 | 18.75 | 0.00 | - | - | 1 | 157.03% |
| SE231208P00060000 | 2023-12-01 11:38AM EST | 60.00 | 22.75 | 22.30 | 22.75 | +7.95 | +53.72% | 1 | 0 | 128.13% |
© 2023 Yahoo. All rights reserved.