Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 35.00 | 32.35 | 30.90 | 34.70 | +5.25 | +19.37% | 1 | 2 | 81.74% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 40.00 | 25.07 | 27.75 | 28.45 | 0.00 | - | 1 | 16 | 72.56% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 45.00 | 22.85 | 23.50 | 24.55 | +6.85 | +42.81% | 4 | 11 | 70.72% |
| SE240920C00050000 | 2024-04-29 9:49AM EDT | 50.00 | 16.55 | 19.90 | 21.10 | 0.00 | - | 2 | 377 | 71.01% |
| SE240920C00055000 | 2024-05-02 12:37PM EDT | 55.00 | 14.03 | 16.00 | 16.70 | 0.00 | - | 1 | 303 | 63.29% |
| SE240920C00060000 | 2024-05-03 3:34PM EDT | 60.00 | 13.43 | 13.30 | 13.55 | +1.78 | +15.28% | 70 | 1,450 | 62.88% |
| SE240920C00065000 | 2024-05-03 1:11PM EDT | 65.00 | 10.78 | 10.70 | 11.45 | +1.93 | +21.81% | 96 | 283 | 63.48% |
| SE240920C00070000 | 2024-05-03 2:58PM EDT | 70.00 | 8.80 | 8.55 | 8.70 | +2.21 | +33.54% | 52 | 1,117 | 61.05% |
| SE240920C00075000 | 2024-05-03 1:22PM EDT | 75.00 | 6.76 | 6.70 | 6.90 | +1.09 | +19.22% | 43 | 7,728 | 60.30% |
| SE240920C00080000 | 2024-05-03 1:54PM EDT | 80.00 | 5.25 | 5.20 | 5.40 | +1.18 | +28.99% | 25 | 2,260 | 59.60% |
| SE240920C00085000 | 2024-05-03 12:17PM EDT | 85.00 | 4.05 | 4.05 | 4.25 | +0.85 | +26.56% | 25 | 913 | 59.35% |
| SE240920C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 3.03 | 3.15 | 3.30 | 0.00 | - | 1 | 32 | 59.08% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-04-24 12:00PM EDT | 30.00 | 0.30 | 0.07 | 0.66 | 0.00 | - | 1 | 13 | 75.68% |
| SE240920P00035000 | 2024-04-30 12:23PM EDT | 35.00 | 0.62 | 0.17 | 0.85 | 0.00 | - | 1 | 70 | 67.19% |
| SE240920P00040000 | 2024-04-30 3:13PM EDT | 40.00 | 1.09 | 0.76 | 0.92 | 0.00 | - | 1 | 2,004 | 62.31% |
| SE240920P00045000 | 2024-05-03 12:55PM EDT | 45.00 | 1.40 | 1.37 | 1.46 | -0.40 | -22.22% | 2 | 441 | 59.08% |
| SE240920P00050000 | 2024-05-03 12:54PM EDT | 50.00 | 2.34 | 2.12 | 2.35 | -0.66 | -22.00% | 10 | 3,654 | 55.91% |
| SE240920P00055000 | 2024-05-02 12:07PM EDT | 55.00 | 4.65 | 3.65 | 3.75 | 0.00 | - | 25 | 2,298 | 55.55% |
| SE240920P00060000 | 2024-05-03 2:39PM EDT | 60.00 | 5.50 | 5.50 | 5.60 | -1.05 | -16.03% | 16 | 680 | 54.61% |
| SE240920P00065000 | 2024-05-03 12:55PM EDT | 65.00 | 7.97 | 7.80 | 7.95 | -1.28 | -13.84% | 67 | 1,032 | 53.81% |
| SE240920P00070000 | 2024-05-03 2:15PM EDT | 70.00 | 10.50 | 10.55 | 10.70 | -2.20 | -17.32% | 2 | 34 | 52.89% |
| SE240920P00075000 | 2024-04-23 1:37PM EDT | 75.00 | 17.05 | 13.70 | 13.85 | 0.00 | - | 9 | 5 | 51.88% |
| SE240920P00080000 | 2024-04-29 11:07AM EDT | 80.00 | 19.60 | 17.20 | 17.50 | 0.00 | - | 6 | 5 | 51.21% |
© 2024 Yahoo. All rights reserved.