New Zealand markets open in 8 hours 50 minutes

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.98+2.83 (+1.84%)
At close: 04:05PM EDT
154.58 -2.40 (-1.53%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021C000800002022-07-05 3:56PM EDT80.0067.3080.3082.500.00-20241.55%
SRE221021C000900002022-04-14 9:54AM EDT90.0081.5069.6073.200.00--1207.40%
SRE221021C001000002022-09-21 3:52PM EDT100.0066.500.000.000.00-200.00%
SRE221021C001100002022-06-06 2:47PM EDT110.0051.4037.5039.700.00--00.00%
SRE221021C001250002022-09-21 3:54PM EDT125.0041.500.000.000.00-200.00%
SRE221021C001300002022-09-21 3:58PM EDT130.0036.400.000.000.00-6100.00%
SRE221021C001400002022-09-21 1:58PM EDT140.0030.600.000.000.00-100.00%
SRE221021C001450002022-09-21 10:53AM EDT145.0027.000.000.000.00-200.00%
SRE221021C001500002022-09-27 3:59PM EDT150.007.600.000.000.00-1180.00%
SRE221021C001550002022-09-28 10:06AM EDT155.006.100.000.000.00-1240.00%
SRE221021C001600002022-09-28 1:36PM EDT160.003.250.000.000.00-111521.56%
SRE221021C001650002022-09-28 2:46PM EDT165.001.530.000.000.00-34326.25%
SRE221021C001700002022-09-28 3:51PM EDT170.000.800.000.000.00-68676.25%
SRE221021C001750002022-09-28 11:03AM EDT175.000.400.000.000.00-1630412.50%
SRE221021C001800002022-09-26 9:53AM EDT180.000.150.000.000.00-50012712.50%
SRE221021C001850002022-09-27 11:33AM EDT185.000.180.000.000.00-25412.50%
SRE221021C001900002022-09-28 9:49AM EDT190.000.130.000.000.00-13112.50%
SRE221021C002000002022-04-29 1:45PM EDT200.001.020.401.150.00-1263.23%
SRE221021C002200002022-06-01 1:09PM EDT220.000.250.000.450.00--265.53%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021P000800002022-08-29 9:30AM EDT80.000.050.000.000.00--150.00%
SRE221021P000950002022-03-14 12:06AM EDT95.000.750.000.000.00--050.00%
SRE221021P001000002022-08-09 9:30AM EDT100.000.100.000.000.00-1250.00%
SRE221021P001050002022-07-06 9:40AM EDT105.000.650.000.450.00--880.47%
SRE221021P001100002022-05-16 10:07AM EDT110.001.000.402.450.00--2105.27%
SRE221021P001200002022-07-19 11:14AM EDT120.001.000.001.100.00-1467.29%
SRE221021P001250002022-06-29 1:38PM EDT125.002.150.100.850.00-104957.03%
SRE221021P001300002022-09-22 10:36AM EDT130.000.150.000.000.00-19212.50%
SRE221021P001350002022-09-27 12:46PM EDT135.000.600.000.000.00-55612.50%
SRE221021P001400002022-09-28 3:17PM EDT140.000.720.000.000.00-97412.50%
SRE221021P001450002022-09-28 2:25PM EDT145.001.310.000.000.00-473046.25%
SRE221021P001500002022-09-28 2:10PM EDT150.002.300.000.000.00-2783.13%
SRE221021P001550002022-09-28 9:56AM EDT155.004.410.000.000.00-1721.56%
SRE221021P001600002022-09-28 3:17PM EDT160.005.790.000.000.00-261850.00%
SRE221021P001650002022-09-28 3:22PM EDT165.009.200.000.000.00-467340.00%
SRE221021P001700002022-09-27 1:59PM EDT170.0016.500.000.000.00-31670.00%
SRE221021P001750002022-09-27 3:36PM EDT175.0020.500.000.000.00-15550.00%
SRE221021P001800002022-09-28 3:16PM EDT180.0022.600.000.000.00-140.00%
SRE221021P001850002022-09-28 3:27PM EDT185.0027.800.000.000.00-220.00%
SRE221021P001900002022-09-09 1:46PM EDT190.0017.500.000.000.00-1100.00%
SRE221021P001950002022-09-21 2:41PM EDT195.0026.300.000.000.00-100.00%