Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-04-18 11:41AM EDT | 20.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-04-24 10:16AM EDT | 25.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| SE240621C00030000 | 2024-04-23 9:53AM EDT | 30.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| SE240621C00035000 | 2024-04-22 1:19PM EDT | 35.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,057 | 0.00% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| SE240621C00037000 | 2024-04-11 2:34PM EDT | 37.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SE240621C00040000 | 2024-05-02 3:22PM EDT | 40.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,244 | 0.00% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| SE240621C00042000 | 2024-04-25 12:41PM EDT | 42.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| SE240621C00043000 | 2024-04-30 11:38AM EDT | 43.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| SE240621C00044000 | 2024-04-19 12:24PM EDT | 44.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 0.00% |
| SE240621C00045000 | 2024-05-01 11:20AM EDT | 45.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10,014 | 0.00% |
| SE240621C00046000 | 2024-04-19 11:44AM EDT | 46.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| SE240621C00047000 | 2024-04-22 10:42AM EDT | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 57 | 107 | 0.00% |
| SE240621C00048000 | 2024-04-26 10:32AM EDT | 48.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 0.00% |
| SE240621C00049000 | 2024-04-29 2:08PM EDT | 49.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| SE240621C00050000 | 2024-05-02 1:35PM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9,463 | 0.00% |
| SE240621C00055000 | 2024-05-02 2:33PM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 11,905 | 0.00% |
| SE240621C00060000 | 2024-05-02 3:37PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 58 | 12,721 | 0.00% |
| SE240621C00065000 | 2024-05-02 3:52PM EDT | 65.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 296 | 9,440 | 1.56% |
| SE240621C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 218 | 10,563 | 6.25% |
| SE240621C00075000 | 2024-05-02 3:50PM EDT | 75.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 163 | 2,908 | 12.50% |
| SE240621C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 7,285 | 12.50% |
| SE240621C00085000 | 2024-05-02 12:26PM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 12.50% |
| SE240621C00090000 | 2024-05-02 2:20PM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 701 | 25.00% |
| SE240621C00095000 | 2024-05-02 1:38PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1,258 | 25.00% |
| SE240621C00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 25.00% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 734 | 25.00% |
| SE240621C00110000 | 2024-04-25 3:33PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 25.00% |
| SE240621C00115000 | 2024-04-26 11:43AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 25.00% |
| SE240621C00120000 | 2024-05-02 1:17PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,925 | 25.00% |
| SE240621C00125000 | 2024-05-02 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 50.00% |
| SE240621C00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 851 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-04-19 10:42AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 391 | 50.00% |
| SE240621P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 50.00% |
| SE240621P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,108 | 50.00% |
| SE240621P00030000 | 2024-04-29 10:08AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 12,349 | 50.00% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| SE240621P00032000 | 2024-04-15 1:35PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| SE240621P00035000 | 2024-04-29 1:00PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 7,521 | 25.00% |
| SE240621P00036000 | 2024-05-02 12:50PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 25.00% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| SE240621P00038000 | 2024-04-23 11:18AM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 408 | 25.00% |
| SE240621P00039000 | 2024-04-17 9:50AM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 458 | 25.00% |
| SE240621P00040000 | 2024-05-01 1:09PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3,646 | 25.00% |
| SE240621P00041000 | 2024-05-02 10:19AM EDT | 41.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 25.00% |
| SE240621P00042000 | 2024-05-02 12:38PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1,166 | 25.00% |
| SE240621P00043000 | 2024-04-24 10:02AM EDT | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| SE240621P00044000 | 2024-04-23 9:53AM EDT | 44.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| SE240621P00045000 | 2024-05-02 1:38PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 12,072 | 25.00% |
| SE240621P00046000 | 2024-04-23 2:40PM EDT | 46.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 25.00% |
| SE240621P00047000 | 2024-04-26 2:25PM EDT | 47.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 25.00% |
| SE240621P00048000 | 2024-05-02 1:03PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 649 | 12.50% |
| SE240621P00049000 | 2024-05-02 1:03PM EDT | 49.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 12.50% |
| SE240621P00050000 | 2024-05-02 1:38PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,849 | 12.50% |
| SE240621P00055000 | 2024-05-02 3:03PM EDT | 55.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 129 | 7,931 | 12.50% |
| SE240621P00060000 | 2024-05-02 3:43PM EDT | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 476 | 2,778 | 3.13% |
| SE240621P00065000 | 2024-05-02 3:40PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 56 | 822 | 0.00% |
| SE240621P00070000 | 2024-05-02 3:35PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 76 | 975 | 0.00% |
| SE240621P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SE240621P00085000 | 2024-04-23 10:09AM EDT | 85.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 166.14% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 371.80% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 381.47% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 390.77% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 381.79% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 397.61% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 313.23% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 444.17% |
© 2024 Yahoo. All rights reserved.