SE - Sea Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818C00025000 | 2023-02-24 3:34PM EDT | 25.00 | 35.65 | 57.50 | 58.45 | 0.00 | - | 2 | 0 | 1,057.42% |
| SE230818C00030000 | 2023-05-08 3:58PM EDT | 30.00 | 54.80 | 28.95 | 29.30 | 0.00 | - | 1 | 11 | 97.85% |
| SE230818C00035000 | 2023-05-19 3:15PM EDT | 35.00 | 35.39 | 24.25 | 24.65 | 0.00 | - | 5 | 5 | 88.67% |
| SE230818C00040000 | 2023-06-02 9:58AM EDT | 40.00 | 21.40 | 19.70 | 20.05 | 0.00 | - | 1 | 11 | 79.35% |
| SE230818C00045000 | 2023-06-05 3:55PM EDT | 45.00 | 15.40 | 15.45 | 15.70 | -0.60 | -3.75% | 353 | 12 | 72.12% |
| SE230818C00050000 | 2023-06-05 1:45PM EDT | 50.00 | 11.76 | 11.45 | 11.70 | -0.11 | -0.93% | 2 | 52 | 65.26% |
| SE230818C00055000 | 2023-06-05 1:30PM EDT | 55.00 | 8.30 | 8.05 | 8.20 | -0.55 | -6.21% | 16 | 66 | 60.16% |
| SE230818C00060000 | 2023-06-05 3:01PM EDT | 60.00 | 5.35 | 5.35 | 5.55 | -0.75 | -12.30% | 42 | 1,033 | 57.28% |
| SE230818C00065000 | 2023-06-05 2:30PM EDT | 65.00 | 3.45 | 3.45 | 3.60 | -0.55 | -13.75% | 172 | 1,480 | 55.74% |
| SE230818C00070000 | 2023-06-05 3:47PM EDT | 70.00 | 2.19 | 2.20 | 2.27 | -0.38 | -14.79% | 81 | 1,676 | 55.15% |
| SE230818C00075000 | 2023-06-05 3:51PM EDT | 75.00 | 1.45 | 1.35 | 1.46 | -0.25 | -14.71% | 56 | 2,045 | 55.10% |
| SE230818C00080000 | 2023-06-05 2:50PM EDT | 80.00 | 0.90 | 0.90 | 0.96 | -0.20 | -18.18% | 444 | 3,542 | 56.20% |
| SE230818C00085000 | 2023-06-05 12:41PM EDT | 85.00 | 0.65 | 0.59 | 0.65 | -0.08 | -10.96% | 6 | 5,814 | 57.23% |
| SE230818C00090000 | 2023-06-05 12:40PM EDT | 90.00 | 0.44 | 0.39 | 0.46 | -0.05 | -10.20% | 2 | 2,675 | 58.45% |
| SE230818C00095000 | 2023-06-02 11:22AM EDT | 95.00 | 0.33 | 0.21 | 0.34 | 0.00 | - | 4 | 2,165 | 58.89% |
| SE230818C00100000 | 2023-06-01 3:46PM EDT | 100.00 | 0.22 | 0.07 | 0.37 | 0.00 | - | 1 | 2,472 | 61.33% |
| SE230818C00105000 | 2023-06-02 3:43PM EDT | 105.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 56 | 3,833 | 62.21% |
| SE230818C00110000 | 2023-06-02 10:58AM EDT | 110.00 | 0.14 | 0.09 | 0.24 | 0.00 | - | 5 | 403 | 66.80% |
| SE230818C00115000 | 2023-06-01 11:47AM EDT | 115.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 5 | 2,313 | 67.09% |
| SE230818C00120000 | 2023-06-02 9:35AM EDT | 120.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 5 | 439 | 70.12% |
| SE230818C00125000 | 2023-05-31 11:32AM EDT | 125.00 | 0.02 | 0.02 | 0.19 | 0.00 | - | 1 | 327 | 72.85% |
| SE230818C00130000 | 2023-06-01 12:25PM EDT | 130.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 5 | 325 | 74.61% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818P00025000 | 2023-06-02 2:32PM EDT | 25.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 184 | 86.72% |
| SE230818P00030000 | 2023-06-05 2:31PM EDT | 30.00 | 0.18 | 0.14 | 0.19 | +0.04 | +28.57% | 1,009 | 159 | 78.03% |
| SE230818P00035000 | 2023-06-05 3:12PM EDT | 35.00 | 0.38 | 0.36 | 0.42 | -0.05 | -11.63% | 96 | 1,070 | 73.34% |
| SE230818P00040000 | 2023-06-05 3:37PM EDT | 40.00 | 0.75 | 0.74 | 0.79 | +0.02 | +2.74% | 371 | 1,136 | 67.97% |
| SE230818P00045000 | 2023-06-05 3:43PM EDT | 45.00 | 1.39 | 1.34 | 1.42 | +0.22 | +18.80% | 315 | 2,239 | 62.70% |
| SE230818P00050000 | 2023-06-02 3:50PM EDT | 50.00 | 2.14 | 2.33 | 2.40 | 0.00 | - | 259 | 2,120 | 57.89% |
| SE230818P00055000 | 2023-06-05 12:52PM EDT | 55.00 | 3.90 | 3.85 | 4.00 | +0.28 | +7.73% | 15 | 2,119 | 54.09% |
| SE230818P00060000 | 2023-06-05 11:49AM EDT | 60.00 | 6.13 | 6.15 | 6.30 | +0.13 | +2.17% | 22 | 1,472 | 51.38% |
| SE230818P00065000 | 2023-06-05 2:58PM EDT | 65.00 | 9.35 | 9.20 | 9.30 | +0.72 | +8.34% | 35 | 5,651 | 49.55% |
| SE230818P00070000 | 2023-06-05 12:52PM EDT | 70.00 | 12.63 | 12.80 | 13.05 | +0.63 | +5.25% | 12 | 4,173 | 48.39% |
| SE230818P00075000 | 2023-06-02 2:22PM EDT | 75.00 | 16.45 | 16.95 | 17.40 | 0.00 | - | 2 | 1,475 | 49.27% |
| SE230818P00080000 | 2023-06-05 9:44AM EDT | 80.00 | 20.65 | 21.45 | 21.85 | -0.35 | -1.67% | 1 | 2,759 | 46.68% |
| SE230818P00085000 | 2023-05-26 12:32PM EDT | 85.00 | 24.50 | 26.25 | 26.70 | 0.00 | - | 10 | 658 | 48.93% |
| SE230818P00090000 | 2023-05-23 10:05AM EDT | 90.00 | 23.92 | 31.00 | 31.70 | 0.00 | - | 13 | 57 | 54.64% |
| SE230818P00095000 | 2023-05-26 9:57AM EDT | 95.00 | 34.66 | 36.10 | 36.60 | 0.00 | - | 1 | 1 | 55.76% |
| SE230818P00100000 | 2023-06-01 1:16PM EDT | 100.00 | 41.66 | 41.15 | 41.75 | 0.00 | - | 2 | 2 | 66.60% |
| SE230818P00105000 | 2023-05-15 10:32AM EDT | 105.00 | 21.05 | 46.20 | 46.70 | 0.00 | - | 1 | 0 | 53.71% |
| SE230818P00110000 | 2023-06-01 1:16PM EDT | 110.00 | 51.61 | 50.75 | 51.65 | 0.00 | - | 2 | 0 | 71.39% |
| SE230818P00115000 | 2023-05-16 11:13AM EDT | 115.00 | 40.10 | 55.80 | 56.65 | 0.00 | - | 1 | 0 | 75.39% |
| SE230818P00120000 | 2023-05-22 3:55PM EDT | 120.00 | 52.19 | 61.15 | 61.75 | 0.00 | - | 2 | 0 | 64.06% |
| SE230818P00125000 | 2023-03-28 10:11AM EDT | 125.00 | 41.20 | 49.15 | 51.30 | 0.00 | - | - | 9 | 0.00% |
| SE230818P00130000 | 2023-05-11 1:01PM EDT | 130.00 | 43.20 | 71.20 | 71.70 | 0.00 | - | 1 | 0 | 69.92% |
© 2023 Yahoo. All rights reserved.