Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00060000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 13.79 | 11.65 | 14.15 | +2.35 | +20.54% | 23 | 118 | 108.69% |
| SE240531C00060000 | 2024-05-15 12:53PM EDT | 2024-05-31 | 9.01 | 13.60 | 14.75 | 0.00 | - | 1 | 11 | 78.03% |
| SE240607C00060000 | 2024-05-16 1:53PM EDT | 2024-06-07 | 12.00 | 11.85 | 14.70 | 0.00 | - | 3 | 19 | 80.66% |
| SE240614C00060000 | 2024-05-17 10:25AM EDT | 2024-06-14 | 14.00 | 12.40 | 15.70 | +5.40 | +62.79% | 1 | 6 | 50.59% |
| SE240621C00060000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 14.58 | 13.25 | 14.95 | +2.31 | +18.83% | 58 | 12,807 | 67.68% |
| SE240719C00060000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 14.88 | 14.65 | 16.00 | +1.80 | +13.76% | 36 | 464 | 55.74% |
| SE240816C00060000 | 2024-05-17 11:37AM EDT | 2024-08-16 | 15.94 | 15.95 | 16.80 | +1.32 | +9.03% | 13 | 4,630 | 57.37% |
| SE240920C00060000 | 2024-05-17 1:41PM EDT | 2024-09-20 | 17.38 | 16.90 | 17.50 | +1.59 | +10.07% | 11 | 1,518 | 55.48% |
| SE241115C00060000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 19.12 | 17.85 | 20.25 | +1.95 | +11.36% | 2 | 55 | 57.95% |
| SE250117C00060000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 21.15 | 20.45 | 22.05 | +1.73 | +8.91% | 34 | 2,396 | 61.45% |
| SE250321C00060000 | 2024-05-14 10:58AM EDT | 2025-03-21 | 18.50 | 21.70 | 23.75 | 0.00 | - | 2 | 115 | 61.57% |
| SE250620C00060000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 24.00 | 24.30 | 24.95 | +4.13 | +20.79% | 1 | 52 | 61.69% |
| SE251219C00060000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 27.00 | 27.45 | 28.50 | 0.00 | - | 3 | 1,048 | 62.24% |
| SE260116C00060000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 28.56 | 28.10 | 28.80 | +0.26 | +0.92% | 17 | 255 | 62.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00060000 | 2024-05-17 2:53PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.09 | -0.13 | -76.47% | 41 | 574 | 72.66% |
| SE240531P00060000 | 2024-05-16 2:08PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.36 | 0.00 | - | 76 | 109 | 65.63% |
| SE240607P00060000 | 2024-05-16 10:05AM EDT | 2024-06-07 | 0.23 | 0.03 | 0.17 | 0.00 | - | 5 | 23 | 52.05% |
| SE240614P00060000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 0.16 | 0.10 | 0.40 | -0.23 | -58.97% | 9 | 41 | 54.69% |
| SE240621P00060000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | -0.15 | -45.45% | 76 | 25,274 | 41.31% |
| SE240719P00060000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.58 | -0.24 | -30.38% | 19 | 826 | 40.26% |
| SE240816P00060000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 1.69 | 1.53 | 1.75 | -0.39 | -18.75% | 34 | 528 | 48.44% |
| SE240920P00060000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 2.30 | 2.15 | 2.37 | -0.51 | -18.15% | 150 | 1,426 | 46.70% |
| SE241115P00060000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 3.60 | 2.93 | 3.85 | -2.20 | -37.93% | 2 | 449 | 48.87% |
| SE250117P00060000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.90 | -0.85 | -15.32% | 49 | 3,485 | 47.86% |
| SE250321P00060000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 9.25 | 5.95 | 6.35 | 0.00 | - | - | 2 | 49.55% |
| SE250620P00060000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 9.00 | 7.35 | 7.85 | 0.00 | - | 1 | 94 | 49.63% |
| SE251219P00060000 | 2024-05-14 3:47PM EDT | 2025-12-19 | 10.00 | 9.45 | 10.25 | -1.87 | -15.75% | 1 | 76 | 49.11% |
| SE260116P00060000 | 2024-05-14 10:54AM EDT | 2026-01-16 | 10.35 | 9.80 | 11.35 | -1.80 | -14.81% | 1 | 133 | 51.53% |
© 2024 Yahoo. All rights reserved.