Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 2024-05-10 | 26.30 | 23.55 | 27.45 | 0.00 | - | 1 | 2 | 162.50% |
| SE240517C00040000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 24.15 | 25.25 | 25.95 | 0.00 | - | 30 | 2,799 | 141.80% |
| SE240621C00040000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 27.00 | 25.25 | 27.65 | 0.00 | - | 1 | 1,244 | 109.47% |
| SE240719C00040000 | 2024-04-23 12:32PM EDT | 2024-07-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE240816C00040000 | 2024-05-02 11:09AM EDT | 2024-08-16 | 24.11 | 25.20 | 27.95 | 0.00 | - | 10 | 658 | 76.07% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 2024-09-20 | 25.07 | 26.95 | 27.75 | 0.00 | - | 1 | 16 | 77.59% |
| SE241115C00040000 | 2024-04-02 9:38AM EDT | 2024-11-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SE250117C00040000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 30.00 | 28.15 | 29.70 | 0.00 | - | 9 | 1,601 | 71.39% |
| SE250620C00040000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 25.75 | 29.95 | 31.80 | 0.00 | - | 5 | 13 | 68.97% |
| SE251219C00040000 | 2024-05-06 11:44AM EDT | 2025-12-19 | 34.06 | 31.75 | 34.65 | 0.00 | - | 1 | 332 | 69.12% |
| SE260116C00040000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 34.33 | 33.75 | 34.80 | 0.00 | - | 1 | 630 | 72.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00040000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 2,516 | 164.65% |
| SE240524P00040000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 0.19 | 0.01 | 0.49 | 0.00 | - | 5 | 10 | 128.71% |
| SE240531P00040000 | 2024-04-18 3:19PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 109.18% |
| SE240621P00040000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.53 | 0.00 | - | 3 | 3,644 | 82.91% |
| SE240719P00040000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 0.26 | 0.06 | 0.56 | 0.00 | - | 4 | 17 | 66.21% |
| SE240816P00040000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 875 | 25.00% |
| SE240920P00040000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 1.09 | 0.70 | 0.85 | 0.00 | - | 1 | 2,004 | 60.01% |
| SE241115P00040000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 1.21 | 1.13 | 1.37 | 0.00 | - | 1 | 127 | 57.72% |
| SE250117P00040000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 1.83 | 1.78 | 1.93 | 0.00 | - | 12 | 7,515 | 56.79% |
| SE250620P00040000 | 2024-05-02 2:56PM EDT | 2025-06-20 | 3.74 | 2.99 | 3.50 | 0.00 | - | 2 | 12 | 55.16% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 2025-12-19 | 6.25 | 2.63 | 6.10 | 0.00 | - | 8 | 581 | 52.10% |
| SE260116P00040000 | 2024-05-06 10:36AM EDT | 2026-01-16 | 4.95 | 3.85 | 6.20 | 0.00 | - | 3 | 120 | 54.32% |
© 2024 Yahoo. All rights reserved.