Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 25.55 | 27.65 | 0.00 | - | 1 | 2 | 290.04% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 20.35 | 21.00 | 0.00 | - | 27 | 31 | 106.25% |
| SE240510C00047000 | 2024-05-03 2:05PM EDT | 47.00 | 19.79 | 18.95 | 20.00 | +3.49 | +21.41% | 3 | 3 | 164.06% |
| SE240510C00048000 | 2024-05-03 3:32PM EDT | 48.00 | 18.56 | 18.25 | 15.90 | +12.15 | +189.55% | 7 | 1 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 17.20 | 17.95 | 0.00 | - | 2 | 0 | 142.77% |
| SE240510C00050000 | 2024-05-03 2:54PM EDT | 50.00 | 16.91 | 15.95 | 17.00 | +9.21 | +119.61% | 1 | 2 | 140.04% |
| SE240510C00051000 | 2024-05-03 12:15PM EDT | 51.00 | 15.25 | 15.35 | 16.00 | +4.30 | +39.27% | 1 | 29 | 78.91% |
| SE240510C00052000 | 2024-05-03 3:36PM EDT | 52.00 | 14.61 | 14.35 | 15.00 | +5.86 | +66.97% | 1 | 28 | 73.44% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 12.15 | 14.05 | 0.00 | - | 1 | 1 | 120.90% |
| SE240510C00054000 | 2024-05-03 3:36PM EDT | 54.00 | 12.90 | 12.10 | 12.95 | +4.26 | +49.31% | 1 | 9 | 105.27% |
| SE240510C00055000 | 2024-05-03 1:46PM EDT | 55.00 | 11.85 | 11.30 | 12.50 | +3.47 | +41.41% | 2 | 92 | 93.75% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 10.55 | 11.05 | 0.00 | - | 2 | 307 | 76.95% |
| SE240510C00057000 | 2024-05-03 12:54PM EDT | 57.00 | 9.55 | 9.35 | 10.00 | +2.70 | +39.42% | 6 | 48 | 87.11% |
| SE240510C00058000 | 2024-05-03 9:51AM EDT | 58.00 | 8.05 | 8.40 | 9.05 | +2.30 | +40.00% | 3 | 41 | 55.27% |
| SE240510C00059000 | 2024-05-03 12:34PM EDT | 59.00 | 7.43 | 7.40 | 8.25 | +2.54 | +51.94% | 3 | 21 | 60.16% |
| SE240510C00060000 | 2024-05-03 3:22PM EDT | 60.00 | 6.49 | 6.65 | 7.30 | +2.24 | +52.71% | 28 | 224 | 63.57% |
| SE240510C00061000 | 2024-05-03 3:22PM EDT | 61.00 | 5.60 | 5.60 | 6.85 | +1.85 | +49.33% | 1 | 49 | 68.36% |
| SE240510C00062000 | 2024-05-03 3:24PM EDT | 62.00 | 4.98 | 4.85 | 5.05 | +1.93 | +63.28% | 31 | 493 | 52.44% |
| SE240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 4.10 | 4.00 | 4.30 | +1.78 | +76.72% | 166 | 220 | 54.39% |
| SE240510C00064000 | 2024-05-03 3:30PM EDT | 64.00 | 3.35 | 3.20 | 3.40 | +1.58 | +89.27% | 196 | 192 | 48.73% |
| SE240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.56 | 2.55 | 2.85 | +1.21 | +89.63% | 412 | 928 | 52.44% |
| SE240510C00066000 | 2024-05-03 3:58PM EDT | 66.00 | 1.87 | 1.95 | 2.00 | +0.88 | +88.89% | 280 | 109 | 45.02% |
| SE240510C00067000 | 2024-05-03 3:55PM EDT | 67.00 | 1.36 | 1.44 | 1.48 | +0.61 | +81.33% | 425 | 192 | 44.53% |
| SE240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.03 | 1.03 | 1.07 | +0.53 | +106.00% | 1,082 | 131 | 44.48% |
| SE240510C00069000 | 2024-05-03 3:57PM EDT | 69.00 | 0.70 | 0.67 | 0.75 | +0.30 | +75.00% | 355 | 537 | 44.43% |
| SE240510C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 0.48 | 0.45 | 0.52 | +0.21 | +77.78% | 647 | 396 | 44.82% |
| SE240510C00071000 | 2024-05-03 3:56PM EDT | 71.00 | 0.30 | 0.29 | 0.35 | -0.20 | -40.00% | 53 | 22 | 45.02% |
| SE240510C00072000 | 2024-05-03 2:21PM EDT | 72.00 | 0.21 | 0.18 | 0.23 | +0.10 | +90.91% | 153 | 52 | 45.31% |
| SE240510C00073000 | 2024-05-03 2:45PM EDT | 73.00 | 0.20 | 0.12 | 0.15 | +0.12 | +150.00% | 51 | 41 | 45.70% |
| SE240510C00074000 | 2024-05-03 2:44PM EDT | 74.00 | 0.10 | 0.08 | 0.11 | -0.20 | -66.67% | 30 | 24 | 47.46% |
| SE240510C00075000 | 2024-05-03 2:13PM EDT | 75.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 7 | 28 | 46.48% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 25 | 72.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | 3 | 3 | 218.36% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 194.92% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 176.17% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 167.77% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 159.38% |
| SE240510P00049000 | 2024-05-02 10:57AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 151.37% |
| SE240510P00050000 | 2024-05-02 2:30PM EDT | 50.00 | 0.37 | 0.00 | 0.10 | +0.23 | +164.29% | 8 | 553 | 98.44% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 58 | 135.35% |
| SE240510P00052000 | 2024-05-02 2:30PM EDT | 52.00 | 0.39 | 0.01 | 0.10 | +0.23 | +143.75% | 8 | 43 | 87.89% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 73.44% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 166 | 174 | 104.49% |
| SE240510P00055000 | 2024-05-03 3:39PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 13 | 132 | 62.50% |
| SE240510P00056000 | 2024-05-03 11:29AM EDT | 56.00 | 0.04 | 0.02 | 0.10 | -0.05 | -55.56% | 12 | 30 | 66.02% |
| SE240510P00057000 | 2024-05-03 2:30PM EDT | 57.00 | 0.04 | 0.01 | 0.21 | -0.09 | -69.23% | 16 | 116 | 67.19% |
| SE240510P00058000 | 2024-05-03 1:02PM EDT | 58.00 | 0.05 | 0.02 | 0.08 | -0.15 | -75.00% | 9 | 51 | 52.73% |
| SE240510P00059000 | 2024-05-03 12:49PM EDT | 59.00 | 0.06 | 0.04 | 0.08 | -0.22 | -78.57% | 9 | 455 | 51.56% |
| SE240510P00060000 | 2024-05-03 3:57PM EDT | 60.00 | 0.10 | 0.08 | 0.10 | -0.34 | -77.27% | 63 | 207 | 47.85% |
| SE240510P00061000 | 2024-05-03 12:59PM EDT | 61.00 | 0.15 | 0.13 | 0.16 | -0.49 | -76.56% | 123 | 172 | 46.68% |
| SE240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.23 | 0.21 | 0.23 | -0.70 | -75.27% | 75 | 511 | 44.34% |
| SE240510P00063000 | 2024-05-03 3:57PM EDT | 63.00 | 0.37 | 0.32 | 0.37 | -0.94 | -71.76% | 246 | 1,075 | 43.65% |
| SE240510P00064000 | 2024-05-03 3:57PM EDT | 64.00 | 0.50 | 0.54 | 0.58 | -1.25 | -71.43% | 171 | 97 | 43.31% |
| SE240510P00065000 | 2024-05-03 3:56PM EDT | 65.00 | 0.91 | 0.82 | 0.88 | -1.48 | -61.92% | 181 | 69 | 43.26% |
| SE240510P00068000 | 2024-05-03 3:45PM EDT | 68.00 | 2.28 | 2.27 | 2.33 | -3.27 | -58.92% | 17 | 2 | 42.19% |
© 2024 Yahoo. All rights reserved.