Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217C00135000 | 2023-01-18 11:32AM EST | 135.00 | 25.20 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 64.65% |
| SRE230217C00145000 | 2022-12-21 2:16PM EST | 145.00 | 14.80 | 13.50 | 14.60 | 0.00 | - | 1 | 1 | 62.35% |
| SRE230217C00150000 | 2023-02-06 11:17AM EST | 150.00 | 6.90 | 7.40 | 8.20 | 0.00 | - | 1 | 1 | 35.38% |
| SRE230217C00155000 | 2023-02-07 1:37PM EST | 155.00 | 2.50 | 3.60 | 4.00 | -0.95 | -27.54% | 9 | 32 | 27.44% |
| SRE230217C00160000 | 2023-02-07 3:33PM EST | 160.00 | 1.05 | 1.00 | 1.35 | +0.15 | +16.67% | 6 | 123 | 24.27% |
| SRE230217C00165000 | 2023-02-03 1:56PM EST | 165.00 | 0.22 | 0.15 | 0.40 | 0.00 | - | 8 | 449 | 25.29% |
| SRE230217C00170000 | 2023-02-06 10:02AM EST | 170.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 8 | 64 | 33.11% |
| SRE230217C00175000 | 2023-02-06 10:02AM EST | 175.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 8 | 10 | 41.99% |
| SRE230217C00180000 | 2022-12-15 12:55PM EST | 180.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.25% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217P00100000 | 2023-01-19 12:11PM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 120.31% |
| SRE230217P00135000 | 2022-12-20 12:25PM EST | 135.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 56.45% |
| SRE230217P00140000 | 2023-01-24 3:58PM EST | 140.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 56.98% |
| SRE230217P00145000 | 2023-02-07 2:02PM EST | 145.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 34.13% |
| SRE230217P00150000 | 2023-02-07 1:27PM EST | 150.00 | 0.75 | 0.30 | 0.70 | +0.25 | +50.00% | 9 | 65 | 29.66% |
| SRE230217P00155000 | 2023-02-07 12:15PM EST | 155.00 | 2.25 | 1.25 | 1.70 | +0.60 | +36.36% | 8 | 161 | 25.39% |
| SRE230217P00160000 | 2023-02-07 3:33PM EST | 160.00 | 4.27 | 3.40 | 4.40 | +1.98 | +86.46% | 1 | 60 | 25.86% |
| SRE230217P00165000 | 2023-01-12 11:44AM EST | 165.00 | 6.30 | 7.50 | 8.40 | 0.00 | - | - | 39 | 27.08% |
| SRE230217P00170000 | 2023-02-01 1:18PM EST | 170.00 | 15.00 | 11.60 | 14.50 | +4.64 | +44.79% | 13 | 3 | 55.20% |
© 2023 Yahoo. All rights reserved.
