Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE220520C00140000 | 2022-04-29 3:04PM EDT | 140.00 | 22.90 | 18.80 | 20.90 | 0.00 | - | 6 | 3 | 122.66% |
| SRE220520C00145000 | 2022-05-20 11:20AM EDT | 145.00 | 14.97 | 13.80 | 15.10 | -2.13 | -12.46% | 4 | 67 | 126.56% |
| SRE220520C00150000 | 2022-05-18 12:26PM EDT | 150.00 | 15.30 | 8.70 | 10.70 | 0.00 | - | 1 | 23 | 125.98% |
| SRE220520C00155000 | 2022-05-20 11:23AM EDT | 155.00 | 4.87 | 3.80 | 5.00 | -2.60 | -34.81% | 3 | 34 | 48.15% |
| SRE220520C00160000 | 2022-05-20 11:39AM EDT | 160.00 | 0.50 | 0.00 | 0.50 | -1.25 | -71.43% | 3 | 124 | 18.07% |
| SRE220520C00165000 | 2022-05-19 3:23PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 23 | 141 | 51.56% |
| SRE220520C00170000 | 2022-05-19 10:53AM EDT | 170.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 4 | 513 | 54.69% |
| SRE220520C00175000 | 2022-05-19 11:13AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,397 | 75.78% |
| SRE220520C00180000 | 2022-05-16 11:42AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 96.09% |
| SRE220520C00185000 | 2022-05-18 10:37AM EDT | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 614 | 132.81% |
| SRE220520C00190000 | 2022-04-18 11:27AM EDT | 190.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 80 | 174.22% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE220520P00130000 | 2022-04-06 1:45PM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 60 | 202.73% |
| SRE220520P00135000 | 2022-03-25 3:56PM EDT | 135.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 266.21% |
| SRE220520P00140000 | 2022-03-21 1:37PM EDT | 140.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 207.23% |
| SRE220520P00145000 | 2022-05-18 3:49PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 81.25% |
| SRE220520P00150000 | 2022-05-16 10:09AM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 26 | 76.37% |
| SRE220520P00155000 | 2022-05-19 9:47AM EDT | 155.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 43.36% |
| SRE220520P00160000 | 2022-05-20 12:39PM EDT | 160.00 | 0.70 | 0.40 | 1.30 | +0.33 | +89.19% | 4 | 146 | 35.55% |
| SRE220520P00165000 | 2022-05-20 12:30PM EDT | 165.00 | 5.08 | 5.10 | 6.30 | -0.25 | -4.69% | 1 | 65 | 63.57% |
| SRE220520P00170000 | 2022-05-11 12:21PM EDT | 170.00 | 8.99 | 9.20 | 11.30 | 0.00 | - | 2 | 42 | 56.25% |
| SRE220520P00175000 | 2022-04-26 3:59PM EDT | 175.00 | 11.10 | 14.40 | 15.90 | 0.00 | - | 5 | 117 | 142.97% |
| SRE220520P00180000 | 2022-04-29 10:02AM EDT | 180.00 | 16.53 | 19.10 | 21.30 | 0.00 | - | 10 | 0 | 197.36% |
| SRE220520P00200000 | 2022-04-18 12:06AM EDT | 200.00 | 30.40 | 34.50 | 38.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
