SE - Sea Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231117C00040000 | 2023-05-18 1:28PM EDT | 40.00 | 32.70 | 22.80 | 23.35 | 0.00 | - | 1 | 12 | 73.85% |
| SE231117C00045000 | 2023-05-26 1:12PM EDT | 45.00 | 19.80 | 18.95 | 19.45 | -25.76 | -56.54% | 6 | 22 | 69.14% |
| SE231117C00050000 | 2023-05-26 3:24PM EDT | 50.00 | 16.00 | 15.25 | 15.90 | -3.25 | -16.88% | 2 | 4 | 64.56% |
| SE231117C00055000 | 2023-05-19 12:30PM EDT | 55.00 | 20.65 | 12.40 | 12.70 | 0.00 | - | 1 | 8 | 62.17% |
| SE231117C00060000 | 2023-05-26 3:54PM EDT | 60.00 | 9.95 | 9.80 | 10.00 | -0.41 | -3.96% | 2 | 19 | 59.90% |
| SE231117C00065000 | 2023-05-26 3:41PM EDT | 65.00 | 7.80 | 7.55 | 7.75 | -0.60 | -7.14% | 27 | 54 | 57.85% |
| SE231117C00070000 | 2023-05-26 12:55PM EDT | 70.00 | 6.20 | 5.75 | 6.05 | +0.43 | +7.45% | 2 | 345 | 56.70% |
| SE231117C00075000 | 2023-05-26 11:40AM EDT | 75.00 | 4.75 | 4.35 | 4.50 | +0.30 | +6.74% | 35 | 498 | 55.26% |
| SE231117C00080000 | 2023-05-26 3:25PM EDT | 80.00 | 3.45 | 3.15 | 3.40 | -0.05 | -1.43% | 6 | 487 | 54.08% |
| SE231117C00085000 | 2023-05-26 3:17PM EDT | 85.00 | 2.56 | 2.42 | 2.54 | -0.09 | -3.40% | 9 | 221 | 53.75% |
| SE231117C00090000 | 2023-05-26 12:56PM EDT | 90.00 | 2.04 | 1.86 | 1.93 | -0.01 | -0.49% | 12 | 994 | 53.71% |
| SE231117C00095000 | 2023-05-25 12:45PM EDT | 95.00 | 1.65 | 1.42 | 1.48 | 0.00 | - | 22 | 1,357 | 53.71% |
| SE231117C00100000 | 2023-05-26 11:50AM EDT | 100.00 | 1.18 | 1.09 | 1.15 | -0.23 | -16.31% | 1 | 438 | 53.86% |
| SE231117C00105000 | 2023-05-25 9:58AM EDT | 105.00 | 1.12 | 0.84 | 0.90 | 0.00 | - | 20 | 379 | 54.05% |
| SE231117C00110000 | 2023-05-26 1:05PM EDT | 110.00 | 0.71 | 0.65 | 0.70 | -0.16 | -18.39% | 2 | 341 | 54.20% |
| SE231117C00115000 | 2023-05-23 12:34PM EDT | 115.00 | 0.86 | 0.44 | 0.65 | 0.00 | - | 66 | 138 | 54.74% |
| SE231117C00120000 | 2023-05-25 9:32AM EDT | 120.00 | 0.53 | 0.40 | 0.44 | 0.00 | - | 14 | 626 | 54.74% |
| SE231117C00125000 | 2023-05-16 1:59PM EDT | 125.00 | 0.87 | 0.18 | 0.53 | 0.00 | - | 2 | 44 | 55.57% |
| SE231117C00130000 | 2023-05-26 2:10PM EDT | 130.00 | 0.30 | 0.19 | 0.38 | -0.14 | -31.82% | 2 | 90 | 55.86% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231117P00035000 | 2023-05-25 2:48PM EDT | 35.00 | 1.13 | 1.04 | 1.13 | +1.13 | - | - | 17 | 64.36% |
| SE231117P00040000 | 2023-05-26 2:24PM EDT | 40.00 | 1.81 | 1.81 | 1.91 | -0.06 | -3.21% | 12 | 173 | 61.67% |
| SE231117P00045000 | 2023-05-26 2:24PM EDT | 45.00 | 2.84 | 2.82 | 2.98 | -0.03 | -1.05% | 7 | 80 | 58.67% |
| SE231117P00050000 | 2023-05-26 3:34PM EDT | 50.00 | 4.23 | 4.25 | 4.40 | -0.01 | -0.24% | 4 | 112 | 56.14% |
| SE231117P00055000 | 2023-05-26 11:35AM EDT | 55.00 | 5.83 | 6.05 | 6.30 | -0.25 | -4.11% | 4 | 629 | 53.91% |
| SE231117P00060000 | 2023-05-26 10:09AM EDT | 60.00 | 7.95 | 8.25 | 8.55 | -0.43 | -5.13% | 4 | 1,616 | 51.42% |
| SE231117P00065000 | 2023-05-26 3:34PM EDT | 65.00 | 10.82 | 10.90 | 11.30 | -0.12 | -1.10% | 4 | 1,867 | 50.44% |
| SE231117P00070000 | 2023-05-26 1:10PM EDT | 70.00 | 13.76 | 14.05 | 14.30 | -0.11 | -0.79% | 4 | 1,456 | 47.51% |
| SE231117P00075000 | 2023-05-25 2:37PM EDT | 75.00 | 18.15 | 17.60 | 17.95 | 0.00 | - | 6 | 303 | 46.19% |
| SE231117P00080000 | 2023-05-24 3:45PM EDT | 80.00 | 19.58 | 21.45 | 22.00 | 0.00 | - | 4 | 625 | 45.41% |
| SE231117P00085000 | 2023-05-16 9:38AM EDT | 85.00 | 15.35 | 25.70 | 26.25 | 0.00 | - | 3 | 303 | 44.07% |
| SE231117P00090000 | 2023-05-23 10:05AM EDT | 90.00 | 25.17 | 30.10 | 30.70 | 0.00 | - | 13 | 872 | 42.43% |
| SE231117P00095000 | 2023-05-19 3:53PM EDT | 95.00 | 26.90 | 34.75 | 35.45 | 0.00 | - | 1 | 93 | 42.68% |
| SE231117P00100000 | 2023-05-26 10:47AM EDT | 100.00 | 38.95 | 39.45 | 40.35 | +18.60 | +91.40% | 1 | 83 | 44.39% |
| SE231117P00105000 | 2023-04-21 1:48PM EDT | 105.00 | 29.25 | 35.75 | 36.30 | 0.00 | - | 10 | 10 | 0.00% |
| SE231117P00110000 | 2023-05-17 1:16PM EDT | 110.00 | 37.70 | 49.40 | 50.25 | 0.00 | - | 2 | 0 | 48.39% |
| SE231117P00115000 | 2023-05-16 11:27AM EDT | 115.00 | 40.61 | 54.15 | 55.45 | 0.00 | - | 1 | 0 | 55.32% |
| SE231117P00120000 | 2023-05-15 11:11AM EDT | 120.00 | 34.90 | 59.40 | 60.30 | 0.00 | - | 1 | 0 | 54.86% |
| SE231117P00125000 | 2023-05-15 1:57PM EDT | 125.00 | 38.90 | 64.55 | 65.45 | 0.00 | - | 6 | 0 | 60.55% |
| SE231117P00130000 | 2023-05-15 1:41PM EDT | 130.00 | 43.35 | 69.55 | 70.20 | 0.00 | - | 4 | 0 | 57.03% |
© 2023 Yahoo. All rights reserved.