Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00070000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 395 | 755 | 12.50% |
| SE240517C00070000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 761 | 9,963 | 6.25% |
| SE240524C00070000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 2.94 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 6.25% |
| SE240531C00070000 | 2024-05-06 11:17AM EDT | 2024-05-31 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 6.25% |
| SE240607C00070000 | 2024-04-29 10:22AM EDT | 2024-06-07 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| SE240614C00070000 | 2024-05-03 1:47PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| SE240621C00070000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 74 | 10,562 | 3.13% |
| SE240719C00070000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,075 | 1,563 | 3.13% |
| SE240816C00070000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 6.97 | 0.00 | 0.00 | 0.00 | - | 19 | 2,904 | 3.13% |
| SE240920C00070000 | 2024-05-06 12:59PM EDT | 2024-09-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1,237 | 2,363 | 3.13% |
| SE241115C00070000 | 2024-05-06 11:56AM EDT | 2024-11-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 820 | 1.56% |
| SE250117C00070000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1,402 | 6,153 | 1.56% |
| SE250321C00070000 | 2024-04-29 11:12AM EDT | 2025-03-21 | 12.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SE250620C00070000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 1.56% |
| SE251219C00070000 | 2024-05-06 9:38AM EDT | 2025-12-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 22 | 5,573 | 1.56% |
| SE260116C00070000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00070000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 51 | 145 | 0.00% |
| SE240621P00070000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 7.62 | 0.00 | 0.00 | 0.00 | - | 10 | 977 | 0.00% |
| SE240719P00070000 | 2024-05-06 1:50PM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,008 | 1,976 | 0.00% |
| SE240816P00070000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 9.73 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| SE240920P00070000 | 2024-05-06 1:23PM EDT | 2024-09-20 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SE241115P00070000 | 2024-05-06 1:41PM EDT | 2024-11-15 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SE250117P00070000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,516 | 0.00% |
| SE250620P00070000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SE251219P00070000 | 2024-05-03 1:04PM EDT | 2025-12-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SE260116P00070000 | 2024-03-13 1:12PM EDT | 2026-01-16 | 22.20 | 24.10 | 25.20 | 0.00 | - | 1 | 56 | 66.06% |
© 2024 Yahoo. All rights reserved.