Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 40.35 | 43.75 | 0.00 | - | 1 | 20 | 106.64% |
| SE240816C00030000 | 2024-04-05 10:42AM EDT | 30.00 | 25.80 | 35.95 | 38.30 | 0.00 | - | 30 | 23 | 91.80% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 31.70 | 33.00 | 0.00 | - | 1 | 161 | 83.15% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 29.80 | 32.70 | 0.00 | - | 1 | 4 | 77.20% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 29.20 | 31.40 | 0.00 | - | 3 | 17 | 75.68% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 27.70 | 30.95 | 0.00 | - | 4 | 11 | 73.49% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 27.50 | 29.80 | 0.00 | - | 5 | 10 | 78.22% |
| SE240816C00040000 | 2024-05-02 11:09AM EDT | 40.00 | 24.11 | 26.45 | 28.35 | 0.00 | - | 10 | 658 | 69.73% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 26.60 | 27.75 | 0.00 | - | 4 | 31 | 81.98% |
| SE240816C00042000 | 2024-05-01 11:31AM EDT | 42.00 | 21.70 | 25.55 | 26.30 | 0.00 | - | 1 | 25 | 74.56% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 24.90 | 25.35 | 0.00 | - | 4 | 167 | 74.98% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 23.90 | 24.45 | 0.00 | - | 18 | 18 | 72.75% |
| SE240816C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 20.90 | 23.05 | 23.60 | 0.00 | - | 10 | 737 | 72.05% |
| SE240816C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 16.83 | 22.25 | 23.10 | 0.00 | - | 2 | 35 | 73.93% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 21.30 | 22.10 | 0.00 | - | 1 | 99 | 71.22% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 20.70 | 21.90 | 0.00 | - | 3 | 323 | 75.51% |
| SE240816C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 20.00 | 19.55 | 21.25 | +2.00 | +11.11% | 1 | 159 | 73.51% |
| SE240816C00050000 | 2024-05-03 2:09PM EDT | 50.00 | 19.40 | 19.15 | 19.70 | +2.76 | +16.59% | 40 | 700 | 70.63% |
| SE240816C00055000 | 2024-05-03 2:48PM EDT | 55.00 | 15.81 | 15.40 | 17.75 | +1.51 | +10.56% | 3 | 407 | 75.17% |
| SE240816C00060000 | 2024-05-03 2:52PM EDT | 60.00 | 12.50 | 12.15 | 12.40 | +2.00 | +19.05% | 16 | 4,727 | 63.65% |
| SE240816C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 9.59 | 9.50 | 9.70 | +1.50 | +18.54% | 99 | 475 | 62.67% |
| SE240816C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 7.45 | 7.30 | 7.45 | +1.80 | +31.86% | 407 | 2,795 | 61.77% |
| SE240816C00075000 | 2024-05-03 2:07PM EDT | 75.00 | 5.70 | 5.55 | 5.70 | +1.30 | +29.55% | 49 | 371 | 61.33% |
| SE240816C00080000 | 2024-05-03 2:18PM EDT | 80.00 | 4.25 | 4.10 | 4.30 | +1.00 | +30.77% | 11 | 191 | 60.64% |
| SE240816C00085000 | 2024-05-03 3:41PM EDT | 85.00 | 3.15 | 3.10 | 3.25 | +0.46 | +17.10% | 24 | 179 | 60.71% |
| SE240816C00090000 | 2024-05-01 10:44AM EDT | 90.00 | 1.70 | 2.30 | 2.52 | 0.00 | - | 5 | 98 | 60.96% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.01 | 0.33 | 0.00 | - | 3 | 105 | 111.72% |
| SE240816P00022500 | 2024-04-26 11:00AM EDT | 22.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 411 | 86.33% |
| SE240816P00025000 | 2024-05-03 10:44AM EDT | 25.00 | 0.06 | 0.04 | 0.11 | -0.08 | -57.14% | 5 | 1,325 | 81.84% |
| SE240816P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.21 | 0.06 | 0.15 | 0.00 | - | 11 | 915 | 70.90% |
| SE240816P00031000 | 2024-04-23 1:31PM EDT | 31.00 | 0.33 | 0.07 | 0.17 | 0.00 | - | 2 | 101 | 69.53% |
| SE240816P00032000 | 2024-04-24 2:48PM EDT | 32.00 | 0.30 | 0.08 | 0.20 | 0.00 | - | 2 | 4 | 68.56% |
| SE240816P00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.38 | 0.10 | 0.22 | 0.00 | - | 2 | 140 | 67.38% |
| SE240816P00034000 | 2024-04-29 2:04PM EDT | 34.00 | 0.34 | 0.11 | 0.25 | 0.00 | - | 2 | 11 | 66.11% |
| SE240816P00035000 | 2024-05-03 11:41AM EDT | 35.00 | 0.27 | 0.15 | 0.29 | -0.18 | -40.00% | 5 | 1,562 | 65.82% |
| SE240816P00036000 | 2024-04-15 1:18PM EDT | 36.00 | 1.17 | 0.15 | 0.33 | 0.00 | - | 1 | 63 | 64.26% |
| SE240816P00037000 | 2024-04-22 9:39AM EDT | 37.00 | 0.80 | 0.18 | 0.37 | 0.00 | - | 1 | 6 | 63.38% |
| SE240816P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.90 | 0.20 | 0.43 | 0.00 | - | 2 | 1,328 | 62.50% |
| SE240816P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 0.68 | 0.31 | 0.57 | 0.00 | - | 12 | 22 | 64.31% |
| SE240816P00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.56 | 0.48 | 0.58 | -0.28 | -33.33% | 24 | 871 | 64.36% |
| SE240816P00041000 | 2024-04-22 1:55PM EDT | 41.00 | 1.32 | 0.57 | 0.64 | 0.00 | - | 1 | 760 | 63.72% |
| SE240816P00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.98 | 0.65 | 0.72 | 0.00 | - | 1 | 58 | 63.04% |
| SE240816P00043000 | 2024-04-30 12:46PM EDT | 43.00 | 1.17 | 0.75 | 0.83 | 0.00 | - | 2 | 521 | 62.70% |
| SE240816P00044000 | 2024-04-17 9:32AM EDT | 44.00 | 1.07 | 0.86 | 0.93 | -1.44 | -57.37% | 4 | 139 | 62.11% |
| SE240816P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 1.53 | 0.96 | 1.05 | 0.00 | - | 8 | 408 | 61.47% |
| SE240816P00046000 | 2024-04-24 11:35AM EDT | 46.00 | 1.85 | 1.10 | 1.17 | 0.00 | - | 1 | 243 | 61.01% |
| SE240816P00047000 | 2024-05-03 1:24PM EDT | 47.00 | 1.20 | 1.25 | 1.32 | -0.77 | -39.09% | 1 | 378 | 60.67% |
| SE240816P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 2.13 | 1.41 | 1.48 | 0.00 | - | 3 | 519 | 60.28% |
| SE240816P00049000 | 2024-04-23 11:15AM EDT | 49.00 | 2.75 | 1.57 | 1.66 | 0.00 | - | 2 | 921 | 59.81% |
| SE240816P00050000 | 2024-05-02 12:48PM EDT | 50.00 | 2.00 | 1.76 | 1.85 | -0.35 | -14.89% | 2 | 2,358 | 59.45% |
| SE240816P00055000 | 2024-05-03 1:25PM EDT | 55.00 | 2.95 | 2.98 | 3.10 | -1.00 | -25.32% | 12 | 1,601 | 58.06% |
| SE240816P00060000 | 2024-05-03 2:47PM EDT | 60.00 | 4.65 | 4.65 | 4.80 | -1.95 | -29.55% | 57 | 313 | 56.59% |
| SE240816P00065000 | 2024-05-03 3:53PM EDT | 65.00 | 7.03 | 6.90 | 7.05 | -1.62 | -18.73% | 4 | 312 | 55.69% |
| SE240816P00070000 | 2024-05-03 1:30PM EDT | 70.00 | 9.73 | 9.65 | 9.80 | -2.42 | -19.92% | 6 | 160 | 54.81% |
| SE240816P00075000 | 2024-05-03 1:22PM EDT | 75.00 | 12.80 | 12.85 | 13.05 | -8.35 | -39.48% | 25 | 7 | 54.00% |
| SE240816P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 25.21 | 20.10 | 20.85 | 0.00 | - | 1 | 1 | 51.59% |
© 2024 Yahoo. All rights reserved.