Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00055000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 10.50 | 8.30 | 11.40 | -0.55 | -4.98% | 1 | 92 | 215.33% |
| SE240517C00055000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 11.30 | 10.55 | 12.10 | -0.27 | -2.33% | 5 | 10,854 | 115.14% |
| SE240524C00055000 | 2024-05-07 1:40PM EDT | 2024-05-24 | 11.79 | 10.10 | 12.40 | +0.79 | +7.18% | 1 | 1,107 | 86.13% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 9.00 | 10.15 | 11.60 | 0.00 | - | 100 | 405 | 62.50% |
| SE240621C00055000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 12.35 | 11.80 | 12.50 | -0.55 | -4.26% | 58 | 11,876 | 67.85% |
| SE240719C00055000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 13.70 | 11.40 | 14.05 | 0.00 | - | 22 | 41 | 60.06% |
| SE240816C00055000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 14.54 | 13.25 | 15.40 | -0.61 | -4.03% | 10 | 404 | 66.09% |
| SE240920C00055000 | 2024-05-02 12:37PM EDT | 2024-09-20 | 14.03 | 14.60 | 15.35 | 0.00 | - | 1 | 303 | 62.00% |
| SE241115C00055000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 17.40 | 16.10 | 16.95 | 0.00 | - | 1 | 431 | 62.12% |
| SE250117C00055000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 18.00 | 18.15 | 19.40 | -1.80 | -9.09% | 1 | 21,658 | 66.23% |
| SE250321C00055000 | 2024-04-29 11:31AM EDT | 2025-03-21 | 19.52 | 19.75 | 20.10 | 0.00 | - | - | 2 | 64.92% |
| SE250620C00055000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 21.90 | 21.60 | 22.10 | +3.39 | +18.31% | 1 | 24 | 65.55% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 2025-12-19 | 23.85 | 24.35 | 25.65 | 0.00 | - | 1 | 271 | 65.97% |
| SE260116C00055000 | 2024-05-07 11:30AM EDT | 2026-01-16 | 25.90 | 24.95 | 27.35 | -0.30 | -1.15% | 65 | 275 | 68.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00055000 | 2024-05-07 2:41PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.03 | +0.12 | +1,200.00% | 17 | 134 | 83.59% |
| SE240517P00055000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.74 | +0.07 | +11.11% | 1,254 | 3,570 | 97.07% |
| SE240524P00055000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 0.89 | 0.84 | 0.93 | +0.13 | +17.11% | 1,235 | 110 | 79.88% |
| SE240531P00055000 | 2024-05-07 2:38PM EDT | 2024-05-31 | 1.01 | 1.00 | 1.08 | +0.13 | +14.77% | 5 | 67 | 71.24% |
| SE240607P00055000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.12 | 1.17 | 1.25 | +0.06 | +5.66% | 2 | 10 | 66.36% |
| SE240614P00055000 | 2024-05-03 3:20PM EDT | 2024-06-14 | 1.25 | 1.32 | 1.43 | 0.00 | - | 10 | 10 | 63.04% |
| SE240621P00055000 | 2024-05-07 2:35PM EDT | 2024-06-21 | 1.53 | 1.50 | 1.59 | +0.10 | +6.99% | 41 | 7,656 | 60.77% |
| SE240719P00055000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.02 | 1.97 | 2.07 | +0.17 | +9.19% | 7 | 244 | 53.64% |
| SE240816P00055000 | 2024-05-07 1:51PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.30 | +0.13 | +4.30% | 16 | 1,604 | 57.17% |
| SE240920P00055000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 3.75 | 3.80 | 4.20 | -0.90 | -19.35% | 30 | 2,298 | 55.66% |
| SE241115P00055000 | 2024-05-03 9:45AM EDT | 2024-11-15 | 5.00 | 4.85 | 5.10 | 0.00 | - | 1 | 269 | 53.24% |
| SE250117P00055000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 6.06 | 6.00 | 6.15 | 0.00 | - | 2 | 2,032 | 52.32% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 10.15 | 8.40 | 9.95 | 0.00 | - | 2 | 108 | 54.72% |
| SE251219P00055000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 11.63 | 10.45 | 11.05 | 0.00 | - | 1 | 846 | 51.18% |
| SE260116P00055000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 10.35 | 10.60 | 11.10 | 0.00 | - | 1 | 86 | 50.36% |
© 2024 Yahoo. All rights reserved.