Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 18.45 | 20.50 | 0.00 | - | - | 2 | 102.83% |
| SE240531C00048000 | 2024-05-03 9:42AM EDT | 48.00 | 17.42 | 17.35 | 19.75 | +4.42 | +34.00% | 1 | 10 | 105.96% |
| SE240531C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 16.81 | 15.30 | 17.55 | +4.56 | +37.22% | 1 | 14 | 90.23% |
| SE240531C00052000 | 2024-04-22 12:29PM EDT | 52.00 | 9.80 | 13.95 | 15.80 | 0.00 | - | - | 1 | 56.15% |
| SE240531C00053000 | 2024-04-17 10:12AM EDT | 53.00 | 6.45 | 13.15 | 14.75 | 0.00 | - | - | 0 | 56.25% |
| SE240531C00054000 | 2024-04-25 3:28PM EDT | 54.00 | 10.84 | 13.25 | 13.80 | 0.00 | - | 2 | 4 | 71.29% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 55.00 | 9.00 | 12.50 | 12.95 | 0.00 | - | 100 | 405 | 71.78% |
| SE240531C00056000 | 2024-05-03 1:24PM EDT | 56.00 | 12.13 | 11.15 | 12.05 | +2.83 | +30.43% | 3 | 100 | 64.26% |
| SE240531C00057000 | 2024-04-23 10:29AM EDT | 57.00 | 7.90 | 10.90 | 11.35 | 0.00 | - | 4 | 15 | 71.05% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 10.05 | 11.25 | 0.00 | - | - | 10 | 75.98% |
| SE240531C00059000 | 2024-04-22 12:21PM EDT | 59.00 | 5.85 | 8.40 | 9.80 | 0.00 | - | - | 4 | 60.74% |
| SE240531C00060000 | 2024-05-03 1:40PM EDT | 60.00 | 9.00 | 8.70 | 9.85 | +2.78 | +44.69% | 5 | 10 | 75.83% |
| SE240531C00061000 | 2024-05-03 9:30AM EDT | 61.00 | 7.00 | 7.90 | 8.40 | +0.15 | +2.19% | 3 | 8 | 68.16% |
| SE240531C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 5.90 | 7.30 | 7.75 | 0.00 | - | - | 1 | 68.26% |
| SE240531C00063000 | 2024-05-03 12:46PM EDT | 63.00 | 6.78 | 6.25 | 7.55 | +1.76 | +35.06% | 1 | 19 | 67.85% |
| SE240531C00064000 | 2024-05-03 12:42PM EDT | 64.00 | 6.20 | 6.15 | 6.45 | +1.75 | +39.33% | 16 | 32 | 67.36% |
| SE240531C00065000 | 2024-05-03 2:47PM EDT | 65.00 | 5.97 | 5.60 | 5.90 | +1.37 | +29.78% | 16 | 49 | 67.11% |
| SE240531C00066000 | 2024-05-03 3:34PM EDT | 66.00 | 5.33 | 5.15 | 6.20 | +1.78 | +50.14% | 54 | 109 | 72.95% |
| SE240531C00067000 | 2024-05-03 2:48PM EDT | 67.00 | 4.99 | 4.60 | 4.90 | +0.85 | +20.53% | 3 | 11 | 66.70% |
| SE240531C00068000 | 2024-05-02 10:47AM EDT | 68.00 | 3.87 | 4.20 | 4.40 | +0.93 | +31.63% | 2 | 15 | 66.50% |
| SE240531C00069000 | 2024-05-03 11:30AM EDT | 69.00 | 3.90 | 3.80 | 4.00 | +1.62 | +71.05% | 26 | 8 | 66.58% |
| SE240531C00070000 | 2024-05-03 3:34PM EDT | 70.00 | 3.50 | 3.40 | 3.60 | +0.85 | +32.08% | 34 | 77 | 66.24% |
| SE240531C00075000 | 2024-05-03 2:23PM EDT | 75.00 | 2.09 | 1.96 | 2.18 | +0.68 | +48.23% | 11 | 27 | 66.77% |
| SE240531C00080000 | 2024-05-03 3:42PM EDT | 80.00 | 1.12 | 1.08 | 1.19 | +0.29 | +34.94% | 78 | 206 | 66.43% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.45 | 0.02 | 0.11 | 0.00 | - | 1 | 2 | 85.16% |
| SE240531P00044000 | 2024-05-03 3:55PM EDT | 44.00 | 0.11 | 0.06 | 0.13 | -0.27 | -71.05% | 1 | 6 | 75.00% |
| SE240531P00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.30 | 0.09 | 0.16 | 0.00 | - | 1 | 21 | 74.61% |
| SE240531P00046000 | 2024-05-02 11:32AM EDT | 46.00 | 0.32 | 0.10 | 0.18 | 0.00 | - | 2 | 18 | 72.46% |
| SE240531P00047000 | 2024-05-02 11:17AM EDT | 47.00 | 0.41 | 0.12 | 0.22 | 0.00 | - | 2 | 17 | 71.29% |
| SE240531P00048000 | 2024-05-01 12:34PM EDT | 48.00 | 0.59 | 0.17 | 0.26 | 0.00 | - | 1 | 6 | 70.80% |
| SE240531P00049000 | 2024-04-29 10:21AM EDT | 49.00 | 0.73 | 0.26 | 0.31 | 0.00 | - | 1 | 5 | 71.09% |
| SE240531P00050000 | 2024-04-30 11:15AM EDT | 50.00 | 0.45 | 0.32 | 0.37 | -0.38 | -45.78% | 3 | 91 | 70.22% |
| SE240531P00052000 | 2024-05-03 11:43AM EDT | 52.00 | 0.54 | 0.44 | 0.54 | -0.31 | -36.47% | 1 | 16 | 68.26% |
| SE240531P00053000 | 2024-05-03 11:15AM EDT | 53.00 | 0.77 | 0.53 | 0.64 | -0.68 | -46.90% | 2 | 12 | 67.38% |
| SE240531P00054000 | 2024-05-01 12:32PM EDT | 54.00 | 1.60 | 0.68 | 0.76 | 0.00 | - | 1 | 10 | 67.29% |
| SE240531P00055000 | 2024-05-03 1:15PM EDT | 55.00 | 0.90 | 0.80 | 0.92 | -0.52 | -36.62% | 16 | 81 | 66.70% |
| SE240531P00056000 | 2024-05-02 1:13PM EDT | 56.00 | 1.71 | 0.98 | 1.09 | 0.00 | - | 11 | 14 | 66.50% |
| SE240531P00057000 | 2024-05-03 2:43PM EDT | 57.00 | 1.20 | 1.18 | 1.33 | -0.96 | -44.44% | 7 | 40 | 66.70% |
| SE240531P00058000 | 2024-05-03 12:00PM EDT | 58.00 | 1.63 | 1.41 | 1.53 | -1.37 | -45.67% | 1 | 14 | 66.21% |
| SE240531P00059000 | 2024-05-03 12:56PM EDT | 59.00 | 1.78 | 1.66 | 1.78 | -1.22 | -40.67% | 20 | 67 | 65.92% |
| SE240531P00060000 | 2024-05-03 3:54PM EDT | 60.00 | 2.00 | 1.76 | 2.10 | -2.03 | -50.37% | 3 | 34 | 64.40% |
| SE240531P00062000 | 2024-05-03 9:46AM EDT | 62.00 | 3.22 | 2.58 | 2.79 | -0.93 | -22.41% | 5 | 19 | 65.50% |
| SE240531P00063000 | 2024-05-03 3:59PM EDT | 63.00 | 3.00 | 1.72 | 3.10 | -1.30 | -30.23% | 2 | 1,122 | 55.57% |
| SE240531P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 3.95 | 3.80 | 4.05 | -1.73 | -30.46% | 1 | 12 | 64.82% |
| SE240531P00067000 | 2024-04-24 10:15AM EDT | 67.00 | 7.60 | 4.80 | 5.05 | 0.00 | - | - | 3 | 64.45% |
© 2024 Yahoo. All rights reserved.