Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 0.00% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 36.20 | 37.45 | 0.00 | - | 3 | 265 | 214.84% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 33.25 | 35.90 | 0.00 | - | - | 4 | 304.98% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 32.05 | 34.90 | 0.00 | - | - | 1 | 294.14% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 35.00 | 22.30 | 31.05 | 32.15 | 0.00 | - | 1 | 489 | 217.77% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 28.80 | 30.55 | 0.00 | - | 15 | 17 | 118.75% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 27.05 | 29.65 | 0.00 | - | 4 | 7 | 230.08% |
| SE240517C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.22 | 27.15 | 28.50 | 0.00 | - | 1 | 21 | 150.59% |
| SE240517C00040000 | 2024-05-02 3:17PM EDT | 40.00 | 24.15 | 26.00 | 28.70 | 0.00 | - | 30 | 2,799 | 193.75% |
| SE240517C00041000 | 2024-05-03 11:05AM EDT | 41.00 | 25.03 | 25.30 | 27.05 | +3.86 | +18.23% | 2 | 18 | 173.44% |
| SE240517C00042000 | 2024-05-03 11:05AM EDT | 42.00 | 24.08 | 23.45 | 25.00 | +2.08 | +9.45% | 1 | 26 | 151.76% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 22.45 | 25.00 | 0.00 | - | 3 | 75 | 108.98% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 21.50 | 23.50 | 0.00 | - | 6 | 275 | 172.66% |
| SE240517C00045000 | 2024-05-03 3:05PM EDT | 45.00 | 22.10 | 20.55 | 22.00 | +4.45 | +25.21% | 8 | 3,577 | 132.62% |
| SE240517C00046000 | 2024-04-09 12:20PM EDT | 46.00 | 11.95 | 19.60 | 21.45 | 0.00 | - | 1 | 158 | 155.37% |
| SE240517C00047000 | 2024-05-03 12:20PM EDT | 47.00 | 19.38 | 19.00 | 20.05 | +8.18 | +73.04% | 18 | 189 | 124.12% |
| SE240517C00048000 | 2024-05-01 12:21PM EDT | 48.00 | 14.62 | 17.60 | 19.10 | 0.00 | - | 3 | 217 | 121.48% |
| SE240517C00049000 | 2024-05-01 10:03AM EDT | 49.00 | 13.55 | 17.70 | 18.10 | 0.00 | - | 1 | 302 | 100.59% |
| SE240517C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 16.60 | 16.75 | 17.70 | +2.18 | +15.12% | 587 | 2,873 | 116.41% |
| SE240517C00051000 | 2024-04-30 1:21PM EDT | 51.00 | 13.08 | 14.70 | 16.25 | 0.00 | - | 1 | 2 | 111.52% |
| SE240517C00052000 | 2024-04-22 2:06PM EDT | 52.00 | 9.50 | 14.55 | 15.30 | 0.00 | - | - | 2 | 86.33% |
| SE240517C00054000 | 2024-05-02 12:37PM EDT | 54.00 | 10.36 | 12.90 | 13.55 | 0.00 | - | 1 | 1 | 91.89% |
| SE240517C00055000 | 2024-05-03 3:24PM EDT | 55.00 | 12.46 | 12.15 | 12.80 | +2.21 | +21.56% | 14 | 10,874 | 96.19% |
| SE240517C00056000 | 2024-05-03 10:45AM EDT | 56.00 | 10.75 | 10.00 | 11.65 | +2.58 | +31.58% | 1 | 38 | 58.50% |
| SE240517C00057000 | 2024-05-03 12:08PM EDT | 57.00 | 10.23 | 10.50 | 10.80 | +2.23 | +27.87% | 9 | 36 | 89.40% |
| SE240517C00058000 | 2024-05-02 12:37PM EDT | 58.00 | 7.37 | 9.70 | 9.95 | 0.00 | - | 42 | 86 | 88.18% |
| SE240517C00059000 | 2024-05-03 12:57PM EDT | 59.00 | 8.68 | 8.95 | 9.55 | +1.38 | +18.90% | 8 | 265 | 93.21% |
| SE240517C00060000 | 2024-05-03 3:50PM EDT | 60.00 | 8.07 | 8.20 | 8.50 | +1.50 | +22.83% | 70 | 3,225 | 88.43% |
| SE240517C00061000 | 2024-05-03 1:12PM EDT | 61.00 | 7.60 | 7.55 | 7.70 | +2.40 | +46.15% | 9 | 678 | 87.60% |
| SE240517C00062000 | 2024-05-03 11:30AM EDT | 62.00 | 6.70 | 6.85 | 8.00 | +1.31 | +24.30% | 1 | 623 | 97.95% |
| SE240517C00063000 | 2024-05-03 3:50PM EDT | 63.00 | 6.30 | 6.25 | 6.70 | +1.40 | +28.57% | 98 | 343 | 90.38% |
| SE240517C00064000 | 2024-05-03 3:17PM EDT | 64.00 | 5.55 | 5.65 | 5.75 | +1.20 | +27.59% | 88 | 2,601 | 86.28% |
| SE240517C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 5.10 | 5.05 | 5.20 | +1.20 | +30.77% | 2,035 | 7,896 | 85.69% |
| SE240517C00066000 | 2024-05-03 3:41PM EDT | 66.00 | 4.50 | 4.55 | 4.65 | +1.00 | +28.57% | 66 | 249 | 85.45% |
| SE240517C00067000 | 2024-05-03 3:50PM EDT | 67.00 | 4.21 | 4.05 | 4.20 | +1.06 | +33.65% | 41 | 458 | 85.40% |
| SE240517C00068000 | 2024-05-03 3:56PM EDT | 68.00 | 3.65 | 3.65 | 3.75 | +0.91 | +33.21% | 107 | 223 | 85.64% |
| SE240517C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 2.88 | 2.85 | 2.98 | +0.70 | +32.11% | 1,588 | 9,020 | 85.33% |
| SE240517C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 1.48 | 1.45 | 1.54 | +0.35 | +30.97% | 436 | 1,596 | 84.28% |
| SE240517C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.71 | 0.69 | 0.75 | +0.15 | +26.79% | 151 | 213 | 84.13% |
| SE240517C00085000 | 2024-05-03 3:25PM EDT | 85.00 | 0.35 | 0.31 | 0.36 | +0.09 | +34.62% | 28 | 370 | 84.67% |
| SE240517C00090000 | 2024-05-03 2:46PM EDT | 90.00 | 0.15 | 0.13 | 0.21 | -0.08 | -34.78% | 123 | 2,381 | 87.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 401.95% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3,240 | 328.91% |
| SE240517P00025000 | 2024-04-22 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 959 | 240.63% |
| SE240517P00030000 | 2024-05-03 2:01PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 12,089 | 170.31% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 239.65% |
| SE240517P00032000 | 2024-04-01 12:15PM EDT | 32.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 9 | 294.14% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 222.27% |
| SE240517P00034000 | 2024-05-01 1:13PM EDT | 34.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 7 | 1,067 | 214.45% |
| SE240517P00035000 | 2024-04-30 3:09PM EDT | 35.00 | 0.08 | 0.01 | 0.88 | 0.00 | - | 188 | 5,670 | 213.28% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 0.88 | 0.00 | - | 2 | 102 | 205.27% |
| SE240517P00037000 | 2024-05-01 1:12PM EDT | 37.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 7 | 89 | 191.02% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.02 | 1.30 | 0.00 | - | 7 | 99 | 207.62% |
| SE240517P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 0.35 | 0.02 | 1.00 | 0.00 | - | 7 | 72 | 187.89% |
| SE240517P00040000 | 2024-05-01 2:44PM EDT | 40.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 38 | 2,522 | 118.75% |
| SE240517P00041000 | 2024-05-02 11:56AM EDT | 41.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 1 | 214 | 115.23% |
| SE240517P00042000 | 2024-05-03 1:16PM EDT | 42.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 11 | 67 | 110.16% |
| SE240517P00043000 | 2024-05-03 1:27PM EDT | 43.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 11 | 150 | 106.25% |
| SE240517P00044000 | 2024-05-03 10:41AM EDT | 44.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 67 | 920 | 108.20% |
| SE240517P00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 22 | 2,145 | 103.91% |
| SE240517P00046000 | 2024-05-01 11:56AM EDT | 46.00 | 0.30 | 0.07 | 0.94 | 0.00 | - | 8 | 514 | 138.48% |
| SE240517P00047000 | 2024-05-02 11:54AM EDT | 47.00 | 0.25 | 0.09 | 0.29 | 0.00 | - | 22 | 1,193 | 106.84% |
| SE240517P00048000 | 2024-05-03 10:55AM EDT | 48.00 | 0.24 | 0.13 | 0.24 | -0.27 | -52.94% | 7 | 636 | 100.98% |
| SE240517P00049000 | 2024-05-01 9:52AM EDT | 49.00 | 0.62 | 0.09 | 0.45 | 0.00 | - | 1 | 438 | 103.13% |
| SE240517P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 0.24 | 0.22 | 0.24 | -0.14 | -36.84% | 633 | 4,441 | 94.34% |
| SE240517P00051000 | 2024-05-03 1:54PM EDT | 51.00 | 0.28 | 0.25 | 0.28 | -0.19 | -40.43% | 14 | 149 | 91.80% |
| SE240517P00052000 | 2024-05-03 12:07PM EDT | 52.00 | 0.38 | 0.29 | 0.34 | -0.31 | -44.93% | 11 | 146 | 89.75% |
| SE240517P00053000 | 2024-05-03 9:55AM EDT | 53.00 | 0.53 | 0.18 | 0.41 | -0.37 | -41.11% | 200 | 53 | 83.01% |
| SE240517P00054000 | 2024-05-03 3:59PM EDT | 54.00 | 0.48 | 0.47 | 0.50 | -0.41 | -46.07% | 8 | 272 | 88.09% |
| SE240517P00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.60 | 0.55 | 0.61 | -0.46 | -43.40% | 78 | 3,568 | 86.52% |
| SE240517P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 0.72 | 0.69 | 0.76 | -1.01 | -58.38% | 51 | 79 | 86.38% |
| SE240517P00057000 | 2024-05-03 3:23PM EDT | 57.00 | 0.91 | 0.85 | 0.91 | -0.68 | -42.77% | 8 | 155 | 85.64% |
| SE240517P00058000 | 2024-05-03 1:07PM EDT | 58.00 | 1.07 | 1.05 | 1.09 | -0.84 | -43.98% | 10 | 268 | 85.30% |
| SE240517P00059000 | 2024-05-03 12:43PM EDT | 59.00 | 1.36 | 1.20 | 1.33 | -0.83 | -37.90% | 57 | 605 | 84.23% |
| SE240517P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 1.55 | 1.50 | 1.56 | -0.95 | -38.00% | 157 | 1,062 | 84.28% |
| SE240517P00061000 | 2024-05-03 2:03PM EDT | 61.00 | 1.82 | 1.80 | 1.86 | -1.03 | -36.14% | 134 | 218 | 84.33% |
| SE240517P00062000 | 2024-05-03 2:30PM EDT | 62.00 | 2.09 | 2.12 | 2.22 | -1.32 | -38.71% | 42 | 1,147 | 84.45% |
| SE240517P00063000 | 2024-05-03 3:46PM EDT | 63.00 | 2.52 | 2.42 | 2.56 | -1.33 | -34.55% | 12 | 950 | 83.30% |
| SE240517P00064000 | 2024-05-03 10:54AM EDT | 64.00 | 3.35 | 2.86 | 2.96 | -1.05 | -23.86% | 4 | 1,297 | 83.55% |
| SE240517P00065000 | 2024-05-03 3:46PM EDT | 65.00 | 3.35 | 3.30 | 3.40 | -1.55 | -31.63% | 57 | 1,060 | 83.35% |
| SE240517P00066000 | 2024-05-03 2:11PM EDT | 66.00 | 3.80 | 3.80 | 3.90 | -1.70 | -30.91% | 23 | 279 | 83.64% |
| SE240517P00067000 | 2024-05-03 3:44PM EDT | 67.00 | 4.35 | 4.30 | 4.40 | -1.65 | -27.50% | 43 | 215 | 83.11% |
| SE240517P00068000 | 2024-05-02 3:52PM EDT | 68.00 | 6.75 | 4.85 | 4.95 | 0.00 | - | 13 | 188 | 82.86% |
| SE240517P00070000 | 2024-05-03 3:46PM EDT | 70.00 | 6.10 | 6.05 | 6.20 | -3.75 | -38.07% | 11 | 131 | 82.67% |
| SE240517P00075000 | 2024-04-24 10:30AM EDT | 75.00 | 12.48 | 8.90 | 10.40 | 0.00 | - | 1 | 118 | 79.64% |
| SE240517P00080000 | 2024-04-23 10:05AM EDT | 80.00 | 18.82 | 13.50 | 14.30 | 0.00 | - | 1 | 44 | 78.22% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 376.83% |
© 2024 Yahoo. All rights reserved.