Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115C00040000 | 2024-04-02 9:38AM EDT | 40.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 45.00 | 23.33 | 24.80 | 25.85 | +6.22 | +36.35% | 1 | 68 | 71.45% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 50.00 | 19.15 | 20.95 | 21.55 | 0.00 | - | 1 | 19 | 65.52% |
| SE241115C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 16.25 | 16.85 | 18.90 | 0.00 | - | 8 | 431 | 63.22% |
| SE241115C00060000 | 2024-04-24 11:53AM EDT | 60.00 | 12.85 | 14.95 | 15.55 | 0.00 | - | 10 | 56 | 63.53% |
| SE241115C00065000 | 2024-05-03 1:10PM EDT | 65.00 | 12.65 | 12.50 | 13.75 | +2.05 | +19.34% | 3 | 46 | 64.55% |
| SE241115C00070000 | 2024-05-03 1:37PM EDT | 70.00 | 10.61 | 10.40 | 10.55 | +1.25 | +13.35% | 2 | 818 | 61.10% |
| SE241115C00075000 | 2024-05-03 1:13PM EDT | 75.00 | 8.64 | 8.50 | 9.25 | +1.19 | +15.97% | 4 | 1,355 | 61.63% |
| SE241115C00080000 | 2024-05-03 12:07PM EDT | 80.00 | 6.79 | 6.95 | 7.85 | +0.61 | +9.87% | 2 | 163 | 61.45% |
| SE241115C00085000 | 2024-05-03 12:04PM EDT | 85.00 | 5.55 | 5.70 | 5.95 | +1.10 | +24.72% | 1 | 44 | 59.49% |
| SE241115C00090000 | 2024-04-29 2:32PM EDT | 90.00 | 4.25 | 4.60 | 4.80 | 0.00 | - | 1 | 130 | 58.75% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241115P00030000 | 2024-05-02 12:27PM EDT | 30.00 | 0.48 | 0.35 | 0.43 | 0.00 | - | 3 | 82 | 64.75% |
| SE241115P00035000 | 2024-04-26 12:18PM EDT | 35.00 | 1.02 | 0.60 | 0.83 | 0.00 | - | 10 | 99 | 61.28% |
| SE241115P00040000 | 2024-05-03 12:15PM EDT | 40.00 | 1.25 | 1.19 | 1.31 | -0.31 | -19.87% | 1 | 127 | 58.74% |
| SE241115P00045000 | 2024-04-30 11:38AM EDT | 45.00 | 2.65 | 1.98 | 2.19 | 0.00 | - | 1 | 400 | 56.98% |
| SE241115P00050000 | 2024-05-02 10:37AM EDT | 50.00 | 3.95 | 2.84 | 3.35 | 0.00 | - | 2 | 66 | 54.22% |
| SE241115P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 5.00 | 4.65 | 5.00 | -0.80 | -13.79% | 1 | 268 | 54.33% |
| SE241115P00060000 | 2024-05-01 2:30PM EDT | 60.00 | 8.25 | 6.70 | 7.00 | 0.00 | - | 3 | 449 | 53.59% |
| SE241115P00065000 | 2024-04-30 12:08PM EDT | 65.00 | 10.90 | 9.15 | 9.35 | 0.00 | - | 32 | 214 | 52.73% |
| SE241115P00070000 | 2024-04-29 2:01PM EDT | 70.00 | 13.45 | 11.75 | 12.10 | 0.00 | - | 1 | 2 | 51.36% |
© 2024 Yahoo. All rights reserved.