Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00075000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 57.81% |
| SE240517C00075000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 1.19 | 1.16 | 1.23 | -0.19 | -13.77% | 172 | 1,961 | 93.07% |
| SE240524C00075000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 1.46 | 1.39 | 1.49 | -0.18 | -10.98% | 71 | 168 | 78.42% |
| SE240531C00075000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 1.72 | 1.61 | 1.71 | -0.08 | -4.44% | 9 | 37 | 70.65% |
| SE240607C00075000 | 2024-05-07 11:21AM EDT | 2024-06-07 | 2.00 | 1.89 | 2.01 | -0.50 | -20.00% | 11 | 22 | 67.07% |
| SE240621C00075000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 2.39 | 2.35 | 2.42 | -0.35 | -12.77% | 263 | 2,810 | 61.47% |
| SE240719C00075000 | 2024-05-07 1:30PM EDT | 2024-07-19 | 3.25 | 3.10 | 3.20 | -0.20 | -5.80% | 23 | 685 | 55.81% |
| SE240816C00075000 | 2024-05-07 3:00PM EDT | 2024-08-16 | 5.05 | 4.75 | 4.95 | -0.50 | -9.01% | 89 | 400 | 60.71% |
| SE240920C00075000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.05 | -0.35 | -5.51% | 189 | 7,927 | 59.66% |
| SE241115C00075000 | 2024-05-07 11:41AM EDT | 2024-11-15 | 8.00 | 7.60 | 7.85 | -0.20 | -2.44% | 270 | 1,563 | 59.63% |
| SE250117C00075000 | 2024-05-06 9:53AM EDT | 2025-01-17 | 10.10 | 9.15 | 9.45 | 0.00 | - | 2 | 18,341 | 59.02% |
| SE250620C00075000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 12.52 | 13.10 | 13.40 | 0.00 | - | 40 | 114 | 61.00% |
| SE251219C00075000 | 2024-05-06 1:32PM EDT | 2025-12-19 | 17.70 | 16.55 | 17.20 | 0.00 | - | 2 | 473 | 61.86% |
| SE260116C00075000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 18.00 | 17.05 | 18.10 | 0.00 | - | 1 | 58 | 62.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00075000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 10.30 | 10.80 | 11.05 | -2.18 | -17.47% | 1 | 118 | 89.70% |
| SE240621P00075000 | 2024-05-06 2:52PM EDT | 2024-06-21 | 11.25 | 11.75 | 11.95 | 0.00 | - | 1 | 47 | 56.71% |
| SE240719P00075000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 12.55 | 12.20 | 12.50 | 0.00 | - | 5 | 5 | 51.17% |
| SE240816P00075000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 12.80 | 12.80 | 13.85 | 0.00 | - | 25 | 31 | 50.22% |
| SE240920P00075000 | 2024-04-23 1:37PM EDT | 2024-09-20 | 17.05 | 14.35 | 14.60 | 0.00 | - | 9 | 5 | 50.99% |
| SE250117P00075000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 18.45 | 16.55 | 17.55 | 0.00 | - | 1 | 1,696 | 51.72% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 2025-12-19 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 63.48% |
© 2024 Yahoo. All rights reserved.