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:240.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514C00240000 | 2021-05-07 3:21PM EDT | 2021-05-14 | 6.00 | 5.75 | 6.50 | 0.00 | - | 93 | 170 | 51.78% |
| SE210521C00240000 | 2021-05-07 3:59PM EDT | 2021-05-21 | 12.35 | 12.05 | 12.55 | +0.08 | +0.65% | 58 | 1,603 | 67.30% |
| SE210528C00240000 | 2021-05-07 3:50PM EDT | 2021-05-28 | 13.38 | 12.90 | 14.00 | +0.88 | +7.04% | 8 | 115 | 59.39% |
| SE210604C00240000 | 2021-05-07 3:13PM EDT | 2021-06-04 | 13.80 | 13.35 | 16.15 | -5.45 | -28.31% | 3 | 0 | 56.12% |
| SE210611C00240000 | 2021-05-05 10:17AM EDT | 2021-06-11 | 18.87 | 14.50 | 17.00 | 0.00 | - | 20 | 0 | 53.44% |
| SE210618C00240000 | 2021-05-07 2:59PM EDT | 2021-06-18 | 16.90 | 16.35 | 17.25 | +0.45 | +2.74% | 30 | 548 | 51.95% |
| SE210820C00240000 | 2021-05-06 1:53PM EDT | 2021-08-20 | 30.00 | 23.00 | 27.20 | +5.50 | +22.45% | 2 | 610 | 53.09% |
| SE210917C00240000 | 2021-05-07 10:51AM EDT | 2021-09-17 | 30.55 | 26.20 | 28.00 | +4.80 | +18.64% | 1 | 838 | 48.52% |
| SE211119C00240000 | 2021-05-06 11:02AM EDT | 2021-11-19 | 32.00 | 32.00 | 33.65 | 0.00 | - | 2 | 22 | 48.09% |
| SE220121C00240000 | 2021-05-07 12:58PM EDT | 2022-01-21 | 38.80 | 36.65 | 38.45 | +3.03 | +8.47% | 45 | 1,547 | 47.88% |
| SE220617C00240000 | 2021-05-04 11:15AM EDT | 2022-06-17 | 45.90 | 43.25 | 46.15 | 0.00 | - | 4 | 0 | 46.03% |
| SE230120C00240000 | 2021-05-07 1:24PM EDT | 2023-01-20 | 56.00 | 53.00 | 56.00 | +2.00 | +3.70% | 3 | 1,162 | 45.31% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514P00240000 | 2021-05-07 3:59PM EDT | 2021-05-14 | 5.75 | 5.20 | 5.80 | -3.15 | -35.39% | 146 | 291 | 48.36% |
| SE210521P00240000 | 2021-05-07 3:58PM EDT | 2021-05-21 | 12.30 | 11.55 | 12.55 | -2.94 | -19.29% | 73 | 1,261 | 67.47% |
| SE210528P00240000 | 2021-05-07 3:12PM EDT | 2021-05-28 | 13.70 | 12.90 | 14.00 | -2.91 | -17.52% | 3 | 112 | 60.65% |
| SE210604P00240000 | 2021-05-05 3:15PM EDT | 2021-06-04 | 16.10 | 13.60 | 16.45 | 0.00 | - | 1 | 208 | 58.26% |
| SE210611P00240000 | 2021-05-07 3:12PM EDT | 2021-06-11 | 14.40 | 13.90 | 17.45 | -3.40 | -19.10% | 1 | 0 | 54.15% |
| SE210618P00240000 | 2021-05-07 3:30PM EDT | 2021-06-18 | 17.00 | 15.95 | 17.00 | -2.35 | -12.14% | 82 | 2,382 | 51.81% |
| SE210820P00240000 | 2021-05-07 11:25AM EDT | 2021-08-20 | 23.85 | 23.20 | 26.00 | -3.50 | -12.80% | 5 | 0 | 51.28% |
| SE210917P00240000 | 2021-05-06 2:20PM EDT | 2021-09-17 | 25.70 | 26.00 | 28.65 | -4.40 | -14.62% | 1 | 209 | 50.17% |
| SE211119P00240000 | 2021-04-30 3:57PM EDT | 2021-11-19 | 31.10 | 31.40 | 32.85 | +2.20 | +7.61% | 1 | 160 | 47.36% |
| SE220121P00240000 | 2021-05-04 1:28PM EDT | 2022-01-21 | 35.80 | 35.60 | 38.15 | -2.10 | -5.54% | 8 | 791 | 47.87% |
| SE220617P00240000 | 2021-05-03 9:40AM EDT | 2022-06-17 | 42.20 | 42.60 | 44.95 | +3.10 | +7.93% | 1 | 180 | 45.12% |
| SE230120P00240000 | 2021-04-26 2:25PM EDT | 2023-01-20 | 44.50 | 50.00 | 53.20 | 0.00 | - | 1 | 0 | 43.24% |
© 2021 Verizon Media. All rights reserved.
