Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 24.80 | 28.10 | 0.00 | - | 1 | 2 | 232.03% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 19.90 | 21.15 | 0.00 | - | 27 | 31 | 188.28% |
| SE240510C00047000 | 2024-05-03 2:05PM EDT | 47.00 | 19.79 | 18.30 | 21.00 | 0.00 | - | 3 | 4 | 195.31% |
| SE240510C00048000 | 2024-05-03 3:32PM EDT | 48.00 | 18.56 | 16.90 | 19.85 | 0.00 | - | 7 | 7 | 142.58% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 16.35 | 18.75 | 0.00 | - | 2 | 0 | 164.06% |
| SE240510C00050000 | 2024-05-03 2:54PM EDT | 50.00 | 16.91 | 15.90 | 17.25 | 0.00 | - | 1 | 3 | 158.01% |
| SE240510C00051000 | 2024-05-03 12:15PM EDT | 51.00 | 15.65 | 15.10 | 15.95 | +0.40 | +2.62% | 1 | 30 | 142.97% |
| SE240510C00052000 | 2024-05-03 3:36PM EDT | 52.00 | 14.61 | 14.25 | 15.35 | 0.00 | - | 1 | 29 | 161.33% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 12.70 | 14.75 | 0.00 | - | 1 | 1 | 145.41% |
| SE240510C00054000 | 2024-05-03 3:36PM EDT | 54.00 | 12.90 | 11.50 | 14.00 | 0.00 | - | 1 | 9 | 138.09% |
| SE240510C00055000 | 2024-05-06 11:43AM EDT | 55.00 | 11.52 | 11.25 | 11.85 | -0.33 | -2.78% | 3 | 94 | 111.52% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 10.15 | 10.80 | 0.00 | - | 2 | 307 | 95.31% |
| SE240510C00057000 | 2024-05-03 12:54PM EDT | 57.00 | 10.07 | 9.35 | 9.75 | +0.52 | +5.45% | 9 | 43 | 94.53% |
| SE240510C00058000 | 2024-05-03 11:09AM EDT | 58.00 | 8.33 | 8.10 | 8.95 | +0.28 | +3.48% | 1 | 41 | 83.98% |
| SE240510C00059000 | 2024-05-06 9:54AM EDT | 59.00 | 7.50 | 7.10 | 7.95 | +0.07 | +0.94% | 2 | 22 | 75.68% |
| SE240510C00060000 | 2024-05-06 9:57AM EDT | 60.00 | 6.65 | 6.25 | 6.80 | +0.16 | +2.47% | 8 | 218 | 67.38% |
| SE240510C00061000 | 2024-05-03 3:22PM EDT | 61.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 1 | 48 | 63.87% |
| SE240510C00062000 | 2024-05-06 10:44AM EDT | 62.00 | 3.75 | 4.40 | 4.80 | -1.23 | -24.70% | 4 | 485 | 54.98% |
| SE240510C00063000 | 2024-05-06 12:13PM EDT | 63.00 | 3.80 | 2.80 | 3.90 | -0.30 | -7.32% | 9 | 237 | 59.86% |
| SE240510C00064000 | 2024-05-06 10:51AM EDT | 64.00 | 2.71 | 2.89 | 3.00 | -0.64 | -19.10% | 24 | 210 | 50.78% |
| SE240510C00065000 | 2024-05-06 12:05PM EDT | 65.00 | 2.19 | 2.21 | 2.29 | -0.37 | -14.45% | 36 | 773 | 51.17% |
| SE240510C00066000 | 2024-05-06 11:57AM EDT | 66.00 | 1.52 | 1.56 | 1.62 | -0.35 | -18.72% | 84 | 266 | 47.80% |
| SE240510C00067000 | 2024-05-06 12:06PM EDT | 67.00 | 1.12 | 1.10 | 1.15 | -0.24 | -17.65% | 241 | 452 | 47.66% |
| SE240510C00068000 | 2024-05-06 12:08PM EDT | 68.00 | 0.73 | 0.73 | 0.76 | -0.30 | -29.13% | 716 | 718 | 46.63% |
| SE240510C00069000 | 2024-05-06 11:27AM EDT | 69.00 | 0.50 | 0.46 | 0.50 | -0.20 | -28.57% | 190 | 618 | 46.88% |
| SE240510C00070000 | 2024-05-06 12:04PM EDT | 70.00 | 0.30 | 0.27 | 0.31 | -0.18 | -37.50% | 178 | 669 | 46.68% |
| SE240510C00071000 | 2024-05-06 10:58AM EDT | 71.00 | 0.20 | 0.16 | 0.19 | -0.10 | -33.33% | 76 | 65 | 46.97% |
| SE240510C00072000 | 2024-05-06 10:52AM EDT | 72.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 18 | 142 | 47.07% |
| SE240510C00073000 | 2024-05-06 12:10PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 33 | 78 | 48.24% |
| SE240510C00074000 | 2024-05-06 11:39AM EDT | 74.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 52 | 13 | 48.44% |
| SE240510C00075000 | 2024-05-06 11:01AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 60 | 30 | 50.00% |
| SE240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.01 | 0.00 | 0.72 | -0.02 | -66.67% | 2 | 5 | 103.52% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 116.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 226.37% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 216.02% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 206.06% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 106.25% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 186.33% |
| SE240510P00049000 | 2024-05-02 10:57AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 176.56% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 8 | 553 | 166.99% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 58 | 157.62% |
| SE240510P00052000 | 2024-05-06 11:22AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 12 | 43 | 75.00% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 416 | 79.69% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 166 | 174 | 130.08% |
| SE240510P00055000 | 2024-05-06 11:23AM EDT | 55.00 | 0.01 | 0.01 | 0.48 | -0.02 | -66.67% | 17 | 143 | 108.98% |
| SE240510P00056000 | 2024-05-03 11:29AM EDT | 56.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 12 | 40 | 93.16% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 15 | 105 | 63.28% |
| SE240510P00058000 | 2024-05-03 1:02PM EDT | 58.00 | 0.05 | 0.02 | 0.47 | 0.00 | - | 9 | 47 | 83.98% |
| SE240510P00059000 | 2024-05-06 10:44AM EDT | 59.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 10 | 455 | 50.78% |
| SE240510P00060000 | 2024-05-06 12:05PM EDT | 60.00 | 0.04 | 0.04 | 0.09 | -0.06 | -60.00% | 31 | 231 | 53.13% |
| SE240510P00061000 | 2024-05-06 11:20AM EDT | 61.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 447 | 235 | 45.90% |
| SE240510P00062000 | 2024-05-06 11:47AM EDT | 62.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 134 | 538 | 44.73% |
| SE240510P00063000 | 2024-05-06 11:35AM EDT | 63.00 | 0.25 | 0.23 | 0.26 | -0.12 | -32.43% | 146 | 1,224 | 42.68% |
| SE240510P00064000 | 2024-05-06 11:31AM EDT | 64.00 | 0.43 | 0.41 | 0.45 | -0.07 | -14.00% | 97 | 155 | 42.09% |
| SE240510P00065000 | 2024-05-06 11:53AM EDT | 65.00 | 0.74 | 0.69 | 0.73 | -0.17 | -18.68% | 196 | 208 | 41.41% |
| SE240510P00066000 | 2024-05-06 11:47AM EDT | 66.00 | 1.10 | 1.07 | 1.12 | -0.15 | -12.00% | 103 | 250 | 40.63% |
| SE240510P00067000 | 2024-05-06 11:18AM EDT | 67.00 | 1.55 | 1.59 | 1.62 | -0.16 | -9.36% | 3 | 90 | 39.45% |
| SE240510P00068000 | 2024-05-06 11:03AM EDT | 68.00 | 2.59 | 2.19 | 2.25 | +0.31 | +13.60% | 34 | 18 | 38.28% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 2.94 | 3.05 | +0.32 | +11.51% | 3 | 9 | 39.45% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 1 | 1 | 52.64% |
© 2024 Yahoo. All rights reserved.