Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00085000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.19 | -0.13 | -50.00% | 234 | 464 | 107.81% |
| SE240524C00085000 | 2024-05-09 3:22PM EDT | 2024-05-24 | 0.43 | 0.29 | 0.33 | 0.00 | - | 28 | 79 | 87.30% |
| SE240531C00085000 | 2024-05-10 12:45PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.45 | -0.15 | -27.78% | 44 | 19 | 75.98% |
| SE240607C00085000 | 2024-05-09 1:48PM EDT | 2024-06-07 | 0.65 | 0.40 | 0.58 | 0.00 | - | 17 | 20 | 68.46% |
| SE240621C00085000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 0.70 | 0.72 | 0.77 | -0.23 | -24.73% | 159 | 730 | 62.21% |
| SE240719C00085000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 1.21 | 1.17 | 1.23 | -0.41 | -25.31% | 17 | 931 | 55.35% |
| SE240816C00085000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 2.55 | 2.45 | 2.54 | -0.40 | -13.56% | 47 | 199 | 60.50% |
| SE240920C00085000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.40 | -0.55 | -14.29% | 5 | 924 | 58.26% |
| SE241115C00085000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 5.20 | 4.70 | 4.90 | 0.00 | - | 4 | 49 | 58.06% |
| SE250117C00085000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 6.90 | 6.15 | 6.35 | 0.00 | - | 57 | 4,643 | 57.52% |
| SE250620C00085000 | 2024-05-08 2:36PM EDT | 2025-06-20 | 10.30 | 9.80 | 10.15 | 0.00 | - | 1 | 102 | 59.30% |
| SE251219C00085000 | 2024-05-01 1:51PM EDT | 2025-12-19 | 13.05 | 13.35 | 14.45 | 0.00 | - | 1 | 166 | 61.23% |
| SE260116C00085000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 15.15 | 13.80 | 14.20 | 0.00 | - | 1 | 56 | 60.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 2024-05-17 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 489.01% |
| SE240621P00085000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 23.87 | 20.30 | 22.30 | 0.00 | - | 1 | 16 | 71.68% |
| SE240816P00085000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 21.65 | 21.40 | 23.65 | -3.56 | -14.12% | 2 | 1 | 59.94% |
| SE240920P00085000 | 2024-05-09 12:25PM EDT | 2024-09-20 | 21.40 | 22.00 | 22.40 | 0.00 | - | 8 | 14 | 50.42% |
| SE250117P00085000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 23.10 | 23.75 | 24.15 | 0.00 | - | 1 | 53 | 46.46% |
| SE250620P00085000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 27.60 | 25.85 | 26.45 | 0.00 | - | - | 2 | 45.77% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 2025-12-19 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 62.06% |
© 2024 Yahoo. All rights reserved.