Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 14.99 | 14.40 | 17.35 | -1.92 | -11.35% | 2 | 3 | 211.72% |
| SE240517C00050000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 15.92 | 15.05 | 15.70 | -0.41 | -2.51% | 46 | 2,753 | 94.92% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 13.60 | 14.05 | 16.00 | 0.00 | - | 2 | 17 | 104.74% |
| SE240531C00050000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 16.81 | 14.50 | 16.25 | 0.00 | - | 1 | 14 | 62.99% |
| SE240621C00050000 | 2024-05-06 1:35PM EDT | 2024-06-21 | 17.18 | 15.85 | 16.45 | 0.00 | - | 15 | 9,452 | 68.95% |
| SE240719C00050000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 15.35 | 15.95 | 17.90 | 0.00 | - | 27 | 12 | 66.65% |
| SE240816C00050000 | 2024-05-07 11:51AM EDT | 2024-08-16 | 18.31 | 17.70 | 18.50 | -0.39 | -2.09% | 2 | 677 | 70.31% |
| SE240920C00050000 | 2024-04-29 9:49AM EDT | 2024-09-20 | 16.55 | 17.75 | 19.45 | 0.00 | - | 2 | 377 | 65.28% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 2024-11-15 | 19.15 | 19.90 | 21.75 | 0.00 | - | 1 | 19 | 71.34% |
| SE250117C00050000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 21.50 | 20.70 | 22.50 | -0.50 | -2.27% | 9 | 7,352 | 66.70% |
| SE250321C00050000 | 2024-05-01 1:41PM EDT | 2025-03-21 | 20.90 | 22.70 | 23.05 | 0.00 | - | - | 1 | 66.66% |
| SE250620C00050000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 24.80 | 23.80 | 24.70 | 0.00 | - | 20 | 440 | 65.33% |
| SE251219C00050000 | 2024-05-06 1:32PM EDT | 2025-12-19 | 28.35 | 25.85 | 27.90 | 0.00 | - | 1 | 754 | 64.71% |
| SE260116C00050000 | 2024-05-07 2:16PM EDT | 2026-01-16 | 28.00 | 26.60 | 28.00 | -0.60 | -2.10% | 5 | 665 | 64.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.03 | 0.00 | - | 8 | 553 | 103.13% |
| SE240517P00050000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.25 | 0.00 | - | 31 | 4,528 | 96.78% |
| SE240524P00050000 | 2024-05-06 1:16PM EDT | 2024-05-24 | 0.27 | 0.30 | 0.36 | 0.00 | - | 4 | 155 | 81.64% |
| SE240531P00050000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.40 | -0.05 | -11.11% | 5 | 94 | 71.58% |
| SE240607P00050000 | 2024-05-07 2:45PM EDT | 2024-06-07 | 0.48 | 0.47 | 0.54 | -0.02 | -4.00% | 2 | 17 | 68.02% |
| SE240614P00050000 | 2024-05-07 2:45PM EDT | 2024-06-14 | 0.61 | 0.57 | 0.65 | -0.39 | -39.00% | 5 | 1 | 64.84% |
| SE240621P00050000 | 2024-05-07 11:39AM EDT | 2024-06-21 | 0.71 | 0.69 | 0.75 | +0.02 | +2.90% | 5,038 | 6,453 | 62.60% |
| SE240719P00050000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.05 | +0.03 | +2.97% | 3 | 279 | 55.01% |
| SE240816P00050000 | 2024-05-07 1:04PM EDT | 2024-08-16 | 1.85 | 1.84 | 1.97 | +0.05 | +2.78% | 30 | 2,357 | 58.50% |
| SE240920P00050000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 2.36 | 2.38 | 2.53 | +0.03 | +1.29% | 5,005 | 3,670 | 56.03% |
| SE241115P00050000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 3.30 | 3.30 | 3.45 | -0.65 | -16.46% | 1 | 66 | 54.53% |
| SE250117P00050000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 4.35 | 4.20 | 4.40 | 0.00 | - | 1 | 3,530 | 53.39% |
| SE250620P00050000 | 2024-04-29 11:23AM EDT | 2025-06-20 | 7.24 | 6.35 | 7.50 | 0.00 | - | 1 | 3 | 55.05% |
| SE251219P00050000 | 2024-05-03 10:55AM EDT | 2025-12-19 | 8.46 | 8.10 | 8.70 | 0.00 | - | 1 | 168 | 51.67% |
| SE260116P00050000 | 2024-05-06 1:27PM EDT | 2026-01-16 | 8.60 | 8.50 | 9.15 | 0.00 | - | 1 | 136 | 52.13% |
© 2024 Yahoo. All rights reserved.