Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 13.68 | 22.20 | 24.85 | 0.00 | - | 1 | 2 | 160.35% |
| SE240524C00045000 | 2024-05-03 9:44AM EDT | 45.00 | 19.95 | 21.45 | 22.35 | +9.00 | +82.19% | 1 | 2 | 99.51% |
| SE240524C00046000 | 2024-05-02 11:14AM EDT | 46.00 | 16.71 | 19.50 | 21.35 | 0.00 | - | 3 | 1 | 120.80% |
| SE240524C00047000 | 2024-04-16 9:35AM EDT | 47.00 | 8.70 | 18.20 | 20.35 | 0.00 | - | - | 7 | 115.23% |
| SE240524C00048000 | 2024-05-01 9:41AM EDT | 48.00 | 14.75 | 18.45 | 20.60 | 0.00 | - | 1 | 1 | 116.99% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 50.00 | 13.60 | 16.75 | 17.40 | 0.00 | - | 2 | 17 | 86.82% |
| SE240524C00051000 | 2024-04-08 10:41AM EDT | 51.00 | 8.37 | 15.30 | 16.45 | 0.00 | - | - | 1 | 70.70% |
| SE240524C00052000 | 2024-04-22 11:09AM EDT | 52.00 | 8.83 | 13.90 | 16.45 | 0.00 | - | 3 | 4 | 81.84% |
| SE240524C00053000 | 2024-04-29 1:44PM EDT | 53.00 | 12.52 | 13.50 | 14.80 | 0.00 | - | 20 | 3 | 75.93% |
| SE240524C00054000 | 2024-04-30 1:57PM EDT | 54.00 | 11.00 | 12.70 | 13.90 | 0.00 | - | 1 | 20 | 76.81% |
| SE240524C00055000 | 2024-05-01 12:08PM EDT | 55.00 | 11.00 | 12.35 | 13.00 | +2.05 | +22.91% | 50 | 1,112 | 83.50% |
| SE240524C00056000 | 2024-05-01 12:08PM EDT | 56.00 | 8.18 | 11.50 | 13.45 | 0.00 | - | 5 | 143 | 98.34% |
| SE240524C00057000 | 2024-04-24 10:10AM EDT | 57.00 | 9.73 | 10.60 | 12.75 | 0.00 | - | 1 | 6 | 96.68% |
| SE240524C00058000 | 2024-05-01 10:01AM EDT | 58.00 | 6.90 | 10.00 | 10.30 | 0.00 | - | 5 | 32 | 78.81% |
| SE240524C00059000 | 2024-05-03 2:25PM EDT | 59.00 | 9.50 | 9.15 | 10.40 | +1.65 | +21.02% | 3 | 25 | 86.28% |
| SE240524C00060000 | 2024-05-02 2:49PM EDT | 60.00 | 8.20 | 8.40 | 8.75 | +1.20 | +17.14% | 2 | 104 | 75.90% |
| SE240524C00061000 | 2024-05-03 3:21PM EDT | 61.00 | 7.85 | 7.75 | 8.05 | +1.53 | +24.21% | 34 | 23 | 75.93% |
| SE240524C00062000 | 2024-05-03 3:34PM EDT | 62.00 | 7.32 | 7.10 | 7.35 | +1.17 | +19.02% | 17 | 54 | 75.34% |
| SE240524C00063000 | 2024-05-03 2:29PM EDT | 63.00 | 6.90 | 6.50 | 6.70 | +2.30 | +50.00% | 2 | 55 | 75.05% |
| SE240524C00064000 | 2024-05-03 12:05PM EDT | 64.00 | 5.85 | 5.90 | 6.15 | +1.70 | +40.96% | 3 | 18 | 75.05% |
| SE240524C00065000 | 2024-05-03 3:32PM EDT | 65.00 | 5.55 | 5.45 | 5.55 | +1.57 | +39.45% | 90 | 109 | 75.29% |
| SE240524C00066000 | 2024-05-03 12:00PM EDT | 66.00 | 4.70 | 4.30 | 5.05 | +1.15 | +32.39% | 13 | 416 | 70.09% |
| SE240524C00067000 | 2024-05-03 3:41PM EDT | 67.00 | 4.51 | 4.45 | 4.55 | +1.36 | +43.17% | 22 | 23 | 74.90% |
| SE240524C00068000 | 2024-05-03 3:32PM EDT | 68.00 | 4.10 | 4.00 | 4.10 | +1.00 | +32.26% | 76 | 89 | 74.68% |
| SE240524C00069000 | 2024-05-03 3:05PM EDT | 69.00 | 3.77 | 3.50 | 3.70 | +1.06 | +39.11% | 11 | 22 | 73.93% |
| SE240524C00070000 | 2024-05-03 3:06PM EDT | 70.00 | 3.35 | 3.15 | 3.30 | +1.20 | +55.81% | 11 | 58 | 73.88% |
| SE240524C00072000 | 2024-05-02 10:16AM EDT | 72.00 | 1.74 | 2.32 | 3.30 | 0.00 | - | 2 | 5 | 77.93% |
| SE240524C00074000 | 2024-05-01 2:46PM EDT | 74.00 | 1.40 | 1.95 | 2.13 | 0.00 | - | 1 | 3 | 74.02% |
| SE240524C00075000 | 2024-05-03 3:31PM EDT | 75.00 | 1.83 | 1.72 | 1.99 | +0.60 | +48.78% | 8 | 161 | 74.95% |
| SE240524C00080000 | 2024-05-03 2:53PM EDT | 80.00 | 1.02 | 0.88 | 0.97 | +0.32 | +45.71% | 7 | 151 | 73.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-04-24 11:14AM EDT | 40.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 3 | 5 | 136.72% |
| SE240524P00041000 | 2024-05-03 2:07PM EDT | 41.00 | 0.05 | 0.03 | 0.75 | -0.32 | -86.49% | 8 | 2 | 131.54% |
| SE240524P00043000 | 2024-04-25 1:11PM EDT | 43.00 | 0.04 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 121.29% |
| SE240524P00044000 | 2024-05-03 2:06PM EDT | 44.00 | 0.11 | 0.04 | 0.13 | -0.14 | -56.00% | 17 | 55 | 87.11% |
| SE240524P00045000 | 2024-05-01 12:52PM EDT | 45.00 | 0.29 | 0.07 | 0.43 | 0.00 | - | 1 | 12 | 100.39% |
| SE240524P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.45 | 0.08 | 0.75 | 0.00 | - | 1 | 2 | 106.64% |
| SE240524P00047000 | 2024-05-02 12:26PM EDT | 47.00 | 0.30 | 0.14 | 0.71 | 0.00 | - | 1 | 5 | 102.15% |
| SE240524P00048000 | 2024-04-25 9:33AM EDT | 48.00 | 0.74 | 0.15 | 0.21 | 0.00 | - | 12 | 16 | 80.86% |
| SE240524P00049000 | 2024-05-03 11:44AM EDT | 49.00 | 0.27 | 0.19 | 0.24 | -0.29 | -51.79% | 2 | 29 | 79.39% |
| SE240524P00050000 | 2024-05-03 10:43AM EDT | 50.00 | 0.37 | 0.25 | 0.29 | -0.41 | -52.56% | 1 | 151 | 78.71% |
| SE240524P00051000 | 2024-04-24 12:11PM EDT | 51.00 | 1.15 | 0.31 | 0.37 | 0.00 | - | 1 | 5 | 78.22% |
| SE240524P00052000 | 2024-04-29 3:19PM EDT | 52.00 | 0.93 | 0.39 | 0.43 | 0.00 | - | 4 | 21 | 77.15% |
| SE240524P00053000 | 2024-05-03 3:04PM EDT | 53.00 | 0.49 | 0.47 | 0.52 | -0.79 | -61.72% | 22 | 10 | 76.17% |
| SE240524P00054000 | 2024-05-03 11:50AM EDT | 54.00 | 0.68 | 0.58 | 0.64 | -0.90 | -56.96% | 101 | 11 | 75.73% |
| SE240524P00055000 | 2024-05-03 10:04AM EDT | 55.00 | 0.80 | 0.71 | 0.77 | -0.64 | -44.44% | 4 | 88 | 75.20% |
| SE240524P00056000 | 2024-05-03 12:31PM EDT | 56.00 | 0.96 | 0.86 | 0.93 | -0.99 | -50.77% | 8 | 10 | 74.71% |
| SE240524P00057000 | 2024-05-03 2:31PM EDT | 57.00 | 1.05 | 1.04 | 1.13 | -0.85 | -44.74% | 3 | 46 | 74.61% |
| SE240524P00058000 | 2024-05-03 3:04PM EDT | 58.00 | 1.22 | 0.48 | 1.33 | -1.47 | -54.65% | 10 | 5 | 64.50% |
| SE240524P00059000 | 2024-05-03 1:01PM EDT | 59.00 | 1.55 | 1.48 | 1.59 | -1.53 | -49.68% | 1 | 36 | 73.97% |
| SE240524P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 2.23 | 1.67 | 1.83 | -1.47 | -39.73% | 4 | 12 | 72.56% |
| SE240524P00061000 | 2024-05-03 3:20PM EDT | 61.00 | 2.13 | 1.99 | 2.19 | -1.07 | -33.44% | 16 | 10 | 73.05% |
| SE240524P00062000 | 2024-05-03 2:30PM EDT | 62.00 | 2.37 | 1.81 | 2.53 | -2.38 | -50.11% | 10 | 17 | 68.09% |
| SE240524P00063000 | 2024-05-02 10:05AM EDT | 63.00 | 4.65 | 2.62 | 2.95 | 0.00 | - | 2 | 22 | 72.36% |
| SE240524P00064000 | 2024-05-02 12:26PM EDT | 64.00 | 4.87 | 3.15 | 3.30 | 0.00 | - | 1 | 21 | 72.68% |
| SE240524P00065000 | 2024-05-03 2:58PM EDT | 65.00 | 3.55 | 3.60 | 3.75 | -2.40 | -40.34% | 16 | 11 | 72.58% |
| SE240524P00067000 | 2024-05-03 3:41PM EDT | 67.00 | 4.76 | 4.55 | 4.80 | -2.09 | -30.51% | 14 | 13 | 72.24% |
| SE240524P00068000 | 2024-05-02 1:55PM EDT | 68.00 | 7.00 | 5.15 | 5.30 | 0.00 | - | 1 | 2 | 72.02% |
| SE240524P00069000 | 2024-05-03 1:05PM EDT | 69.00 | 5.82 | 5.65 | 5.95 | -2.48 | -29.88% | 1 | 2 | 71.68% |
© 2024 Yahoo. All rights reserved.