Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00055000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 10.72 | 10.55 | 10.85 | -1.01 | -8.61% | 29 | 10,881 | 127.44% |
| SE240524C00055000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 10.80 | 10.40 | 11.20 | -1.14 | -9.55% | 4 | 1,108 | 90.23% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 9.00 | 9.00 | 11.35 | 0.00 | - | 100 | 405 | 50.78% |
| SE240614C00055000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 12.87 | 9.75 | 11.95 | 0.00 | - | - | 3 | 56.89% |
| SE240621C00055000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 11.77 | 10.45 | 11.90 | -0.83 | -6.59% | 25 | 11,821 | 57.91% |
| SE240719C00055000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 13.48 | 10.55 | 12.55 | 0.00 | - | 2 | 43 | 61.99% |
| SE240816C00055000 | 2024-05-09 1:10PM EDT | 2024-08-16 | 15.04 | 12.30 | 14.00 | 0.00 | - | 12 | 403 | 58.13% |
| SE240920C00055000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 15.81 | 13.65 | 15.05 | 0.00 | - | 12 | 294 | 59.47% |
| SE241115C00055000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 17.40 | 15.30 | 16.55 | 0.00 | - | 1 | 431 | 60.10% |
| SE250117C00055000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 17.90 | 17.80 | 18.10 | -1.40 | -7.25% | 6 | 21,657 | 63.21% |
| SE250321C00055000 | 2024-04-29 11:31AM EDT | 2025-03-21 | 19.52 | 18.45 | 19.85 | 0.00 | - | - | 2 | 62.40% |
| SE250620C00055000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 21.90 | 20.45 | 21.65 | 0.00 | - | 1 | 23 | 63.18% |
| SE251219C00055000 | 2024-05-10 12:26PM EDT | 2025-12-19 | 24.19 | 23.85 | 24.95 | +0.34 | +1.43% | 10 | 271 | 64.65% |
| SE260116C00055000 | 2024-05-07 11:30AM EDT | 2026-01-16 | 25.90 | 24.60 | 25.50 | 0.00 | - | 65 | 255 | 65.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00055000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.71 | +0.08 | +13.11% | 239 | 4,582 | 122.07% |
| SE240524P00055000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.93 | 0.88 | 0.97 | +0.10 | +12.05% | 30 | 1,262 | 91.46% |
| SE240531P00055000 | 2024-05-10 1:09PM EDT | 2024-05-31 | 1.02 | 0.96 | 1.05 | +0.10 | +10.87% | 57 | 72 | 75.98% |
| SE240607P00055000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 1.27 | 1.10 | 1.21 | +0.17 | +15.45% | 8 | 16 | 68.90% |
| SE240614P00055000 | 2024-05-10 9:59AM EDT | 2024-06-14 | 1.17 | 1.25 | 1.43 | -0.08 | -6.40% | 1 | 10 | 65.09% |
| SE240621P00055000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 1.46 | 1.39 | 1.50 | +0.11 | +8.15% | 110 | 7,695 | 61.13% |
| SE240719P00055000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 1.92 | 1.89 | 1.92 | +0.16 | +9.09% | 183 | 300 | 53.10% |
| SE240816P00055000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | +0.12 | +4.03% | 25 | 1,645 | 56.79% |
| SE240920P00055000 | 2024-05-09 1:55PM EDT | 2024-09-20 | 3.60 | 3.70 | 4.75 | 0.00 | - | 178 | 2,360 | 57.79% |
| SE241115P00055000 | 2024-05-10 10:00AM EDT | 2024-11-15 | 4.70 | 4.80 | 5.00 | -0.30 | -6.00% | 9 | 269 | 52.87% |
| SE250117P00055000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.05 | +0.20 | +3.45% | 2,549 | 2,033 | 51.80% |
| SE250321P00055000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 6.90 | 7.00 | 7.30 | 0.00 | - | - | 112 | 52.15% |
| SE250620P00055000 | 2024-05-09 11:43AM EDT | 2025-06-20 | 8.30 | 8.30 | 8.60 | 0.00 | - | 1 | 107 | 51.56% |
| SE251219P00055000 | 2024-05-10 11:57AM EDT | 2025-12-19 | 11.35 | 10.35 | 10.80 | -0.28 | -2.41% | 1 | 846 | 50.47% |
| SE260116P00055000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 9.80 | 10.60 | 10.90 | -0.55 | -5.31% | 4 | 86 | 50.45% |
© 2024 Yahoo. All rights reserved.