Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00065000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 1.29 | 1.01 | 1.16 | -0.62 | -32.46% | 173 | 801 | 39.65% |
| SE240517C00065000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.55 | -0.34 | -6.95% | 163 | 9,174 | 98.19% |
| SE240524C00065000 | 2024-05-06 1:18PM EDT | 2024-05-24 | 5.06 | 4.50 | 4.80 | 0.00 | - | 8 | 89 | 79.35% |
| SE240531C00065000 | 2024-05-07 12:05PM EDT | 2024-05-31 | 5.20 | 4.10 | 5.05 | -0.05 | -0.95% | 3 | 87 | 66.21% |
| SE240607C00065000 | 2024-05-07 9:51AM EDT | 2024-06-07 | 5.34 | 5.30 | 5.50 | -0.46 | -7.93% | 2 | 7 | 69.31% |
| SE240614C00065000 | 2024-05-07 2:35PM EDT | 2024-06-14 | 5.62 | 5.40 | 5.70 | -0.08 | -1.40% | 21 | 2 | 64.58% |
| SE240621C00065000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 5.80 | 5.75 | 5.85 | -0.57 | -8.95% | 263 | 9,460 | 62.18% |
| SE240719C00065000 | 2024-05-07 3:14PM EDT | 2024-07-19 | 6.95 | 6.85 | 6.95 | -0.35 | -4.79% | 33 | 460 | 58.50% |
| SE240816C00065000 | 2024-05-07 3:36PM EDT | 2024-08-16 | 8.68 | 8.55 | 8.75 | -0.58 | -6.26% | 91 | 509 | 62.72% |
| SE240920C00065000 | 2024-05-07 10:25AM EDT | 2024-09-20 | 10.06 | 8.40 | 9.85 | -0.54 | -5.09% | 47 | 374 | 57.14% |
| SE241115C00065000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 12.65 | 11.30 | 11.70 | 0.00 | - | 3 | 46 | 60.97% |
| SE250117C00065000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 13.70 | 12.70 | 13.25 | 0.00 | - | 3 | 2,385 | 59.92% |
| SE250321C00065000 | 2024-05-06 12:50PM EDT | 2025-03-21 | 15.83 | 14.55 | 16.10 | 0.00 | - | 5 | 7 | 63.73% |
| SE250620C00065000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 17.65 | 14.85 | 17.25 | 0.00 | - | 20 | 139 | 58.97% |
| SE251219C00065000 | 2024-05-06 3:57PM EDT | 2025-12-19 | 21.07 | 20.30 | 20.85 | 0.00 | - | 3 | 527 | 63.67% |
| SE260116C00065000 | 2024-05-07 10:40AM EDT | 2026-01-16 | 20.90 | 20.75 | 21.25 | -1.15 | -5.22% | 1 | 139 | 63.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00065000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.89 | 0.84 | 0.91 | +0.13 | +20.31% | 139 | 300 | 36.33% |
| SE240517P00065000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 4.05 | 4.10 | 4.20 | +0.50 | +14.08% | 135 | 1,230 | 93.95% |
| SE240524P00065000 | 2024-05-07 2:19PM EDT | 2024-05-24 | 4.20 | 4.15 | 4.35 | +0.30 | +7.69% | 35 | 66 | 75.20% |
| SE240531P00065000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 3.85 | 4.40 | 4.55 | 0.00 | - | 1 | 11 | 67.11% |
| SE240607P00065000 | 2024-05-07 12:49PM EDT | 2024-06-07 | 4.53 | 4.65 | 4.95 | +0.28 | +6.59% | 1 | 26 | 63.57% |
| SE240621P00065000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 5.15 | 5.05 | 5.15 | +0.38 | +7.97% | 13 | 1,009 | 56.30% |
| SE240719P00065000 | 2024-05-07 12:38PM EDT | 2024-07-19 | 5.65 | 5.85 | 6.00 | +0.10 | +1.80% | 13 | 223 | 51.49% |
| SE240816P00065000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.50 | +0.20 | +2.82% | 86 | 312 | 54.69% |
| SE240920P00065000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 7.90 | 8.20 | 8.35 | 0.00 | - | 72 | 1,119 | 52.76% |
| SE241115P00065000 | 2024-04-30 12:08PM EDT | 2024-11-15 | 10.90 | 9.35 | 9.70 | 0.00 | - | 32 | 214 | 51.18% |
| SE250117P00065000 | 2024-05-07 3:26PM EDT | 2025-01-17 | 10.60 | 10.60 | 10.75 | +0.15 | +1.44% | 20 | 1,315 | 50.18% |
| SE250620P00065000 | 2024-05-07 11:20AM EDT | 2025-06-20 | 13.10 | 13.25 | 13.50 | -1.63 | -11.07% | 3 | 12 | 49.95% |
| SE251219P00065000 | 2024-05-03 1:04PM EDT | 2025-12-19 | 15.30 | 14.60 | 15.85 | 0.00 | - | 1 | 88 | 48.98% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 16.77 | 15.55 | 16.70 | 0.00 | - | 1 | 9 | 50.51% |
© 2024 Yahoo. All rights reserved.