Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00085000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 1,013 | 48.83% |
| SE240628C00085000 | 2024-06-13 2:28PM EDT | 2024-06-28 | 0.13 | 0.04 | 0.50 | 0.00 | - | 1 | 32 | 50.00% |
| SE240705C00085000 | 2024-06-13 2:27PM EDT | 2024-07-05 | 0.24 | 0.14 | 0.19 | 0.00 | - | 20 | 56 | 37.16% |
| SE240712C00085000 | 2024-06-13 11:03AM EDT | 2024-07-12 | 0.54 | 0.30 | 0.58 | 0.00 | - | 1 | 7 | 42.73% |
| SE240719C00085000 | 2024-06-14 1:37PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.59 | -0.12 | -19.05% | 56 | 2,313 | 38.28% |
| SE240726C00085000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 0.75 | 0.67 | 1.09 | -0.07 | -8.54% | 10 | 7 | 42.82% |
| SE240816C00085000 | 2024-06-14 2:26PM EDT | 2024-08-16 | 2.67 | 2.66 | 2.76 | -0.15 | -5.32% | 585 | 731 | 51.42% |
| SE240920C00085000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.80 | -0.06 | -1.60% | 8 | 1,405 | 49.01% |
| SE241018C00085000 | 2024-06-14 2:29PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 4 | 452 | 47.49% |
| SE241115C00085000 | 2024-06-14 11:10AM EDT | 2024-11-15 | 5.85 | 5.90 | 6.10 | -0.25 | -4.10% | 1 | 169 | 51.05% |
| SE250117C00085000 | 2024-06-14 10:58AM EDT | 2025-01-17 | 7.60 | 7.75 | 8.00 | -0.40 | -5.00% | 1 | 8,179 | 51.32% |
| SE250321C00085000 | 2024-06-13 12:02PM EDT | 2025-03-21 | 10.10 | 9.95 | 10.20 | 0.00 | - | 1 | 8 | 53.67% |
| SE250620C00085000 | 2024-06-13 1:31PM EDT | 2025-06-20 | 12.85 | 12.35 | 12.75 | 0.00 | - | 18 | 257 | 54.88% |
| SE251219C00085000 | 2024-06-13 3:15PM EDT | 2025-12-19 | 16.52 | 16.60 | 17.00 | 0.00 | - | 6 | 160 | 56.63% |
| SE260116C00085000 | 2024-06-13 11:54AM EDT | 2026-01-16 | 17.55 | 17.00 | 17.45 | 0.00 | - | 4 | 54 | 56.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00085000 | 2024-05-23 12:19PM EDT | 2024-06-21 | 13.80 | 10.35 | 10.90 | 0.00 | - | 1 | 3 | 51.95% |
| SE240712P00085000 | 2024-06-03 10:40AM EDT | 2024-07-12 | 15.80 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 36.23% |
| SE240719P00085000 | 2024-06-13 12:14PM EDT | 2024-07-19 | 10.70 | 10.45 | 11.80 | 0.00 | - | 2 | 4 | 49.05% |
| SE240816P00085000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 12.50 | 12.30 | 14.40 | -0.25 | -1.96% | 31 | 100 | 51.98% |
| SE240920P00085000 | 2024-06-12 1:13PM EDT | 2024-09-20 | 13.60 | 13.05 | 13.30 | 0.00 | - | 1 | 12 | 41.19% |
| SE241115P00085000 | 2024-06-12 12:15PM EDT | 2024-11-15 | 15.20 | 14.60 | 15.00 | 0.00 | - | 1 | 5 | 42.49% |
| SE250117P00085000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 16.30 | 15.95 | 16.25 | -1.15 | -6.59% | 2 | 60 | 41.50% |
| SE250620P00085000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 27.60 | 22.25 | 23.85 | 0.00 | - | - | 2 | 54.65% |
| SE251219P00085000 | 2024-06-04 3:33PM EDT | 2025-12-19 | 23.95 | 21.65 | 22.15 | 0.00 | - | 1 | 25 | 42.28% |
| SE260116P00085000 | 2024-06-12 12:44PM EDT | 2026-01-16 | 22.30 | 21.95 | 23.40 | 0.00 | - | - | 1 | 44.59% |
© 2024 Yahoo. All rights reserved.