Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620C00030000 | 2024-04-18 10:04AM EDT | 30.00 | 31.65 | 39.05 | 40.35 | 0.00 | - | 3 | 9 | 77.10% |
| SE250620C00035000 | 2024-05-03 9:50AM EDT | 35.00 | 34.48 | 35.40 | 36.50 | +4.24 | +14.02% | 5 | 9 | 74.55% |
| SE250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 25.75 | 31.95 | 32.65 | 0.00 | - | 5 | 13 | 71.47% |
| SE250620C00045000 | 2024-05-03 1:53PM EDT | 45.00 | 29.00 | 26.95 | 29.25 | +3.31 | +12.88% | 1 | 3 | 64.66% |
| SE250620C00050000 | 2024-05-03 9:44AM EDT | 50.00 | 24.80 | 24.85 | 27.95 | +1.25 | +5.31% | 20 | 440 | 69.86% |
| SE250620C00055000 | 2024-04-22 3:47PM EDT | 55.00 | 18.51 | 22.75 | 23.25 | 0.00 | - | 2 | 24 | 65.56% |
| SE250620C00060000 | 2024-04-29 11:53AM EDT | 60.00 | 18.90 | 20.30 | 20.85 | 0.00 | - | 21 | 52 | 64.78% |
| SE250620C00065000 | 2024-05-03 12:21PM EDT | 65.00 | 17.85 | 15.85 | 19.25 | +1.85 | +11.56% | 22 | 117 | 60.91% |
| SE250620C00070000 | 2024-05-03 2:08PM EDT | 70.00 | 16.25 | 15.15 | 17.35 | +1.15 | +7.62% | 1 | 95 | 62.85% |
| SE250620C00075000 | 2024-05-01 2:41PM EDT | 75.00 | 12.52 | 12.95 | 15.40 | 0.00 | - | 40 | 114 | 61.21% |
| SE250620C00080000 | 2024-05-03 12:20PM EDT | 80.00 | 12.38 | 12.35 | 13.40 | +1.08 | +9.56% | 1 | 100 | 61.73% |
| SE250620C00085000 | 2024-04-26 2:24PM EDT | 85.00 | 9.94 | 11.00 | 11.40 | 0.00 | - | 10 | 102 | 60.34% |
| SE250620C00090000 | 2024-04-30 12:33PM EDT | 90.00 | 8.70 | 9.75 | 10.10 | 0.00 | - | 7 | 158 | 59.86% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620P00030000 | 2024-04-26 12:21PM EDT | 30.00 | 1.77 | 1.38 | 1.50 | 0.00 | - | 6 | 32 | 60.67% |
| SE250620P00035000 | 2024-04-19 12:26PM EDT | 35.00 | 4.15 | 2.14 | 2.37 | 0.00 | - | 1 | 9 | 58.46% |
| SE250620P00040000 | 2024-05-02 2:56PM EDT | 40.00 | 3.74 | 3.20 | 3.40 | 0.00 | - | 2 | 12 | 56.42% |
| SE250620P00045000 | 2024-05-03 10:59AM EDT | 45.00 | 4.85 | 4.60 | 4.70 | -0.95 | -16.38% | 1 | 23 | 54.86% |
| SE250620P00050000 | 2024-04-29 11:23AM EDT | 50.00 | 7.24 | 6.25 | 6.50 | 0.00 | - | 1 | 3 | 53.88% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 55.00 | 10.15 | 8.20 | 8.45 | 0.00 | - | 2 | 108 | 52.64% |
| SE250620P00060000 | 2024-05-01 12:20PM EDT | 60.00 | 12.16 | 9.15 | 10.75 | 0.00 | - | 1 | 33 | 52.23% |
| SE250620P00065000 | 2024-04-24 10:21AM EDT | 65.00 | 14.73 | 12.85 | 13.25 | 0.00 | - | 2 | 12 | 50.30% |
| SE250620P00070000 | 2024-04-26 1:51PM EDT | 70.00 | 17.78 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 49.87% |
© 2024 Yahoo. All rights reserved.