Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00060000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 0.19 | 0.17 | 0.20 | -0.24 | -55.81% | 454 | 1,062 | 49.61% |
| SE240503C00060000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.54 | 0.54 | 0.60 | -0.39 | -41.94% | 428 | 2,339 | 50.39% |
| SE240510C00060000 | 2024-04-19 3:30PM EDT | 2024-05-10 | 0.98 | 0.70 | 0.97 | -0.44 | -30.99% | 34 | 187 | 50.29% |
| SE240517C00060000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 2.51 | 2.46 | 2.53 | -0.59 | -19.03% | 291 | 3,311 | 71.63% |
| SE240524C00060000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 3.14 | 3.10 | 3.25 | -0.66 | -17.37% | 60 | 70 | 74.51% |
| SE240621C00060000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 4.01 | 3.90 | 4.00 | -0.64 | -13.76% | 182 | 12,888 | 64.26% |
| SE240816C00060000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 6.15 | 6.00 | 6.15 | -0.90 | -12.77% | 7 | 4,752 | 63.82% |
| SE240920C00060000 | 2024-04-18 1:25PM EDT | 2024-09-20 | 7.80 | 7.00 | 7.10 | 0.00 | - | 4 | 592 | 62.93% |
| SE241115C00060000 | 2024-04-18 11:12AM EDT | 2024-11-15 | 10.16 | 8.50 | 8.65 | 0.00 | - | 30 | 62 | 63.05% |
| SE250117C00060000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 9.95 | 9.95 | 10.05 | -0.95 | -8.72% | 46 | 2,504 | 62.83% |
| SE250620C00060000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 13.20 | 13.10 | 13.35 | 0.00 | - | 2 | 52 | 64.01% |
| SE251219C00060000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 17.00 | 16.15 | 16.55 | -0.75 | -4.23% | 15 | 1,047 | 65.02% |
| SE260116C00060000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 17.95 | 15.90 | 17.45 | 0.00 | - | 41 | 236 | 64.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00060000 | 2024-04-19 10:33AM EDT | 2024-04-26 | 4.15 | 4.95 | 5.25 | +0.95 | +29.69% | 20 | 16 | 56.54% |
| SE240503P00060000 | 2024-04-18 1:07PM EDT | 2024-05-03 | 4.30 | 5.35 | 5.55 | 0.00 | - | 2 | 2 | 50.68% |
| SE240517P00060000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 7.25 | 7.15 | 7.30 | +0.85 | +13.28% | 187 | 914 | 67.97% |
| SE240621P00060000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 8.32 | 8.35 | 8.50 | +0.62 | +8.05% | 20 | 2,808 | 59.06% |
| SE240816P00060000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 10.05 | 10.00 | 10.15 | +0.62 | +6.57% | 10 | 308 | 56.31% |
| SE240920P00060000 | 2024-04-16 10:32AM EDT | 2024-09-20 | 10.20 | 10.70 | 10.90 | 0.00 | - | 14 | 141 | 54.60% |
| SE241115P00060000 | 2024-04-10 9:57AM EDT | 2024-11-15 | 10.40 | 11.75 | 12.00 | 0.00 | - | 1 | 55 | 53.22% |
| SE250117P00060000 | 2024-04-18 11:18AM EDT | 2025-01-17 | 11.60 | 12.70 | 12.95 | 0.00 | - | 336 | 3,452 | 51.69% |
| SE250620P00060000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 14.75 | 14.90 | 15.15 | 0.00 | - | 1 | 11 | 50.62% |
| SE251219P00060000 | 2024-04-19 10:15AM EDT | 2025-12-19 | 16.55 | 16.80 | 17.20 | +0.35 | +2.16% | 1 | 67 | 50.15% |
| SE260116P00060000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 18.04 | 16.90 | 17.35 | 0.00 | - | 1 | 137 | 49.57% |
© 2024 Yahoo. All rights reserved.