Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00085000 | 2024-05-28 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 200 | 91 | 81.25% |
| SE240607C00085000 | 2024-05-24 3:32PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.33 | 0.00 | - | 1 | 36 | 71.29% |
| SE240614C00085000 | 2024-05-28 9:58AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.74 | -0.11 | -68.75% | 3 | 48 | 65.33% |
| SE240621C00085000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.14 | -0.13 | -56.52% | 80 | 1,067 | 44.34% |
| SE240628C00085000 | 2024-05-24 1:12PM EDT | 2024-06-28 | 0.37 | 0.18 | 0.48 | 0.00 | - | 17 | 33 | 51.12% |
| SE240719C00085000 | 2024-05-28 1:23PM EDT | 2024-07-19 | 0.43 | 0.50 | 0.57 | -0.39 | -47.56% | 165 | 2,390 | 41.31% |
| SE240816C00085000 | 2024-05-28 1:15PM EDT | 2024-08-16 | 1.84 | 2.05 | 2.45 | -0.66 | -26.40% | 239 | 851 | 52.81% |
| SE240920C00085000 | 2024-05-28 1:15PM EDT | 2024-09-20 | 2.66 | 2.93 | 3.05 | -0.74 | -21.76% | 134 | 1,554 | 50.28% |
| SE241018C00085000 | 2024-05-28 2:44PM EDT | 2024-10-18 | 3.30 | 3.55 | 4.30 | -1.20 | -26.67% | 356 | 477 | 50.83% |
| SE241115C00085000 | 2024-05-23 3:11PM EDT | 2024-11-15 | 5.36 | 3.85 | 5.50 | 0.00 | - | 26 | 96 | 50.82% |
| SE250117C00085000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 5.20 | 6.35 | 7.50 | -2.35 | -31.13% | 4 | 8,138 | 54.09% |
| SE250321C00085000 | 2024-05-28 10:42AM EDT | 2025-03-21 | 7.56 | 8.10 | 9.50 | -2.11 | -21.82% | 5 | 1 | 55.64% |
| SE250620C00085000 | 2024-05-21 10:20AM EDT | 2025-06-20 | 12.94 | 9.95 | 11.95 | 0.00 | - | 61 | 235 | 56.22% |
| SE251219C00085000 | 2024-05-01 1:51PM EDT | 2025-12-19 | 13.05 | 12.40 | 14.65 | 0.00 | - | 1 | 166 | 53.80% |
| SE260116C00085000 | 2024-05-23 1:56PM EDT | 2026-01-16 | 16.00 | 14.15 | 15.30 | 0.00 | - | 4 | 57 | 55.91% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00085000 | 2024-05-15 12:33PM EDT | 2024-06-07 | 16.35 | 14.15 | 15.95 | 0.00 | - | - | 1 | 94.68% |
| SE240621P00085000 | 2024-05-23 12:19PM EDT | 2024-06-21 | 13.80 | 15.10 | 15.85 | 0.00 | - | 1 | 15 | 58.15% |
| SE240816P00085000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 13.60 | 16.05 | 16.75 | 0.00 | - | 2 | 36 | 43.82% |
| SE240920P00085000 | 2024-05-16 2:23PM EDT | 2024-09-20 | 16.18 | 16.10 | 17.60 | 0.00 | - | 3 | 11 | 43.91% |
| SE250117P00085000 | 2024-05-21 1:26PM EDT | 2025-01-17 | 17.65 | 18.30 | 19.60 | 0.00 | - | 4 | 57 | 41.28% |
| SE250620P00085000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 27.60 | 19.65 | 22.40 | 0.00 | - | - | 2 | 42.41% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 2025-12-19 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 69.40% |
© 2024 Yahoo. All rights reserved.