Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.28+2.03 (+0.85%)
At close: 4:00PM EDT
Strike:230.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514C00230000 | 2021-05-07 3:04PM EDT | 2021-05-14 | 12.55 | 12.10 | 13.00 | -2.99 | -19.24% | 11 | 10 | 50.54% |
| SE210521C00230000 | 2021-05-07 2:45PM EDT | 2021-05-21 | 16.94 | 16.10 | 18.05 | +1.13 | +7.15% | 17 | 1,950 | 63.26% |
| SE210528C00230000 | 2021-05-06 10:05AM EDT | 2021-05-28 | 17.44 | 18.25 | 20.45 | 0.00 | - | 10 | 13 | 61.98% |
| SE210618C00230000 | 2021-05-07 3:31PM EDT | 2021-06-18 | 22.10 | 20.40 | 23.40 | +0.40 | +1.84% | 9 | 168 | 51.74% |
| SE210820C00230000 | 2021-05-07 3:05PM EDT | 2021-08-20 | 29.57 | 28.30 | 30.90 | +1.57 | +5.61% | 6 | 3,545 | 50.94% |
| SE210917C00230000 | 2021-05-07 3:34PM EDT | 2021-09-17 | 32.25 | 30.75 | 33.25 | -2.25 | -6.52% | 7 | 631 | 49.48% |
| SE211119C00230000 | 2021-05-06 2:40PM EDT | 2021-11-19 | 36.00 | 35.90 | 38.95 | 0.00 | - | 1 | 0 | 49.21% |
| SE220121C00230000 | 2021-05-06 2:33PM EDT | 2022-01-21 | 45.00 | 39.65 | 43.15 | +6.44 | +16.70% | 1 | 1,025 | 48.24% |
| SE220617C00230000 | 2021-05-04 11:08AM EDT | 2022-06-17 | 51.60 | 47.70 | 50.80 | 0.00 | - | 6 | 0 | 46.48% |
| SE230120C00230000 | 2021-05-07 2:52PM EDT | 2023-01-20 | 59.50 | 57.50 | 60.50 | +2.45 | +4.29% | 1 | 1,741 | 45.75% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514P00230000 | 2021-05-07 3:54PM EDT | 2021-05-14 | 2.46 | 2.16 | 2.63 | -1.54 | -38.50% | 126 | 394 | 51.83% |
| SE210521P00230000 | 2021-05-07 2:46PM EDT | 2021-05-21 | 8.12 | 7.25 | 7.90 | -1.71 | -17.40% | 35 | 2,572 | 67.97% |
| SE210528P00230000 | 2021-05-07 12:48PM EDT | 2021-05-28 | 8.49 | 8.15 | 9.15 | -3.01 | -26.17% | 3 | 54 | 59.97% |
| SE210604P00230000 | 2021-05-07 11:46AM EDT | 2021-06-04 | 9.08 | 8.00 | 10.30 | -4.02 | -30.69% | 3 | 15 | 53.67% |
| SE210611P00230000 | 2021-05-04 12:41PM EDT | 2021-06-11 | 12.73 | 9.75 | 12.65 | 0.00 | - | 6 | 6 | 55.30% |
| SE210618P00230000 | 2021-05-07 2:35PM EDT | 2021-06-18 | 12.70 | 11.65 | 12.25 | -1.51 | -10.63% | 22 | 1,352 | 52.83% |
| SE210820P00230000 | 2021-05-06 11:10AM EDT | 2021-08-20 | 22.00 | 18.20 | 21.35 | 0.00 | - | 196 | 0 | 52.45% |
| SE210917P00230000 | 2021-05-06 2:14PM EDT | 2021-09-17 | 21.00 | 20.55 | 22.40 | -3.50 | -14.29% | 1 | 662 | 48.46% |
| SE211119P00230000 | 2021-04-27 12:30PM EDT | 2021-11-19 | 19.60 | 25.40 | 27.40 | 0.00 | - | 1 | 0 | 47.33% |
| SE220121P00230000 | 2021-05-07 2:29PM EDT | 2022-01-21 | 30.85 | 29.45 | 32.15 | +0.55 | +1.82% | 67 | 0 | 47.32% |
| SE220617P00230000 | 2021-04-27 11:56AM EDT | 2022-06-17 | 31.10 | 36.25 | 38.65 | 0.00 | - | 2 | 70 | 44.55% |
| SE230120P00230000 | 2021-05-06 11:01AM EDT | 2023-01-20 | 44.91 | 44.00 | 48.00 | -3.40 | -7.04% | 1 | 251 | 43.88% |
© 2021 Verizon Media. All rights reserved.
