Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00045000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 20.53 | 18.85 | 20.35 | +0.29 | +1.43% | 1 | 3,569 | 181.84% |
| SE240524C00045000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 19.95 | 19.50 | 22.10 | 0.00 | - | 1 | 1 | 154.49% |
| SE240607C00045000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 20.15 | 18.25 | 22.10 | 0.00 | - | 1 | 2 | 81.35% |
| SE240621C00045000 | 2024-05-09 11:30AM EDT | 2024-06-21 | 21.95 | 19.15 | 20.75 | 0.00 | - | 2 | 10,006 | 87.70% |
| SE240719C00045000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 18.37 | 19.60 | 21.05 | 0.00 | - | 1 | 22 | 56.74% |
| SE240816C00045000 | 2024-04-30 10:46AM EDT | 2024-08-16 | 20.90 | 21.45 | 21.80 | 0.00 | - | 10 | 737 | 71.92% |
| SE240920C00045000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 22.60 | 21.10 | 22.40 | 0.00 | - | 4 | 11 | 63.31% |
| SE241115C00045000 | 2024-05-03 10:14AM EDT | 2024-11-15 | 23.33 | 23.05 | 23.50 | 0.00 | - | 1 | 69 | 67.53% |
| SE250117C00045000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 25.60 | 23.40 | 24.65 | 0.00 | - | 1 | 2,735 | 64.08% |
| SE250321C00045000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 26.86 | 25.50 | 26.15 | +1.21 | +4.72% | - | 1 | 68.74% |
| SE250620C00045000 | 2024-05-07 11:17AM EDT | 2025-06-20 | 28.30 | 26.90 | 27.60 | 0.00 | - | 1 | 4 | 68.23% |
| SE251219C00045000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 28.75 | 29.55 | 30.20 | 0.00 | - | 1 | 91 | 68.25% |
| SE260116C00045000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 30.97 | 29.85 | 31.45 | 0.00 | - | 3 | 124 | 70.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00045000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 416 | 2,133 | 127.34% |
| SE240524P00045000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 125.78% |
| SE240531P00045000 | 2024-05-01 2:46PM EDT | 2024-05-31 | 0.30 | 0.07 | 0.75 | 0.00 | - | 1 | 21 | 103.32% |
| SE240621P00045000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.47 | 0.00 | - | 44 | 12,071 | 70.26% |
| SE240719P00045000 | 2024-05-10 12:16PM EDT | 2024-07-19 | 0.47 | 0.41 | 0.46 | -0.02 | -4.08% | 4 | 26 | 57.37% |
| SE240816P00045000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 0.94 | 0.94 | 1.01 | -0.01 | -1.05% | 1 | 406 | 59.96% |
| SE240920P00045000 | 2024-05-10 12:30PM EDT | 2024-09-20 | 1.41 | 1.29 | 1.41 | -0.02 | -1.40% | 6 | 442 | 56.93% |
| SE241115P00045000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 2.03 | 1.91 | 2.09 | 0.00 | - | 1 | 399 | 54.76% |
| SE250117P00045000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 2.85 | 2.75 | 2.91 | +0.05 | +1.79% | 5 | 2,838 | 54.33% |
| SE250321P00045000 | 2024-05-08 11:20AM EDT | 2025-03-21 | 3.80 | 3.60 | 3.80 | 0.00 | - | 8 | 14 | 54.59% |
| SE250620P00045000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 4.56 | 4.65 | 4.80 | +0.04 | +0.88% | 1 | 173 | 53.98% |
| SE251219P00045000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 6.55 | 6.30 | 6.65 | 0.00 | - | 1 | 322 | 52.86% |
| SE260116P00045000 | 2024-05-10 12:30PM EDT | 2026-01-16 | 6.70 | 6.50 | 6.85 | -1.00 | -12.99% | 3 | 60 | 52.52% |
© 2024 Yahoo. All rights reserved.