New Zealand markets closed

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.78-2.11 (-1.30%)
As of 01:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE220520C001400002022-04-29 3:04PM EDT140.0022.9018.8020.900.00-63122.66%
SRE220520C001450002022-05-20 11:20AM EDT145.0014.9713.8015.10-2.13-12.46%467126.56%
SRE220520C001500002022-05-18 12:26PM EDT150.0015.308.7010.700.00-123125.98%
SRE220520C001550002022-05-20 11:23AM EDT155.004.873.805.00-2.60-34.81%33448.15%
SRE220520C001600002022-05-20 11:39AM EDT160.000.500.000.50-1.25-71.43%312418.07%
SRE220520C001650002022-05-19 3:23PM EDT165.000.250.000.250.00-2314151.56%
SRE220520C001700002022-05-19 10:53AM EDT170.000.380.000.050.00-451354.69%
SRE220520C001750002022-05-19 11:13AM EDT175.000.040.000.050.00-11,39775.78%
SRE220520C001800002022-05-16 11:42AM EDT180.000.050.000.050.00-211596.09%
SRE220520C001850002022-05-18 10:37AM EDT185.000.060.000.150.00-7614132.81%
SRE220520C001900002022-04-18 11:27AM EDT190.000.200.000.350.00--80174.22%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE220520P001300002022-04-06 1:45PM EDT130.000.100.000.300.00--60202.73%
SRE220520P001350002022-03-25 3:56PM EDT135.000.400.002.250.00-11266.21%
SRE220520P001400002022-03-21 1:37PM EDT140.000.900.001.750.00-11207.23%
SRE220520P001450002022-05-18 3:49PM EDT145.000.030.000.050.00-35581.25%
SRE220520P001500002022-05-16 10:09AM EDT150.000.150.000.300.00-202676.37%
SRE220520P001550002022-05-19 9:47AM EDT155.000.300.000.150.00-117143.36%
SRE220520P001600002022-05-20 12:39PM EDT160.000.700.401.30+0.33+89.19%414635.55%
SRE220520P001650002022-05-20 12:30PM EDT165.005.085.106.30-0.25-4.69%16563.57%
SRE220520P001700002022-05-11 12:21PM EDT170.008.999.2011.300.00-24256.25%
SRE220520P001750002022-04-26 3:59PM EDT175.0011.1014.4015.900.00-5117142.97%
SRE220520P001800002022-04-29 10:02AM EDT180.0016.5319.1021.300.00-100197.36%
SRE220520P002000002022-04-18 12:06AM EDT200.0030.4034.5038.400.00--00.00%