Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE221021C00080000 | 2022-07-05 3:56PM EDT | 80.00 | 67.30 | 80.30 | 82.50 | 0.00 | - | 2 | 0 | 241.55% |
| SRE221021C00090000 | 2022-04-14 9:54AM EDT | 90.00 | 81.50 | 69.60 | 73.20 | 0.00 | - | - | 1 | 207.40% |
| SRE221021C00100000 | 2022-09-21 3:52PM EDT | 100.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE221021C00110000 | 2022-06-06 2:47PM EDT | 110.00 | 51.40 | 37.50 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| SRE221021C00125000 | 2022-09-21 3:54PM EDT | 125.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE221021C00130000 | 2022-09-21 3:58PM EDT | 130.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SRE221021C00140000 | 2022-09-21 1:58PM EDT | 140.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE221021C00145000 | 2022-09-21 10:53AM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE221021C00150000 | 2022-09-27 3:59PM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SRE221021C00155000 | 2022-09-28 10:06AM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SRE221021C00160000 | 2022-09-28 1:36PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 1.56% |
| SRE221021C00165000 | 2022-09-28 2:46PM EDT | 165.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 6.25% |
| SRE221021C00170000 | 2022-09-28 3:51PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 867 | 6.25% |
| SRE221021C00175000 | 2022-09-28 11:03AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 304 | 12.50% |
| SRE221021C00180000 | 2022-09-26 9:53AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 500 | 127 | 12.50% |
| SRE221021C00185000 | 2022-09-27 11:33AM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| SRE221021C00190000 | 2022-09-28 9:49AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SRE221021C00200000 | 2022-04-29 1:45PM EDT | 200.00 | 1.02 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 63.23% |
| SRE221021C00220000 | 2022-06-01 1:09PM EDT | 220.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 2 | 65.53% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE221021P00080000 | 2022-08-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE221021P00095000 | 2022-03-14 12:06AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SRE221021P00100000 | 2022-08-09 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SRE221021P00105000 | 2022-07-06 9:40AM EDT | 105.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 8 | 80.47% |
| SRE221021P00110000 | 2022-05-16 10:07AM EDT | 110.00 | 1.00 | 0.40 | 2.45 | 0.00 | - | - | 2 | 105.27% |
| SRE221021P00120000 | 2022-07-19 11:14AM EDT | 120.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 67.29% |
| SRE221021P00125000 | 2022-06-29 1:38PM EDT | 125.00 | 2.15 | 0.10 | 0.85 | 0.00 | - | 10 | 49 | 57.03% |
| SRE221021P00130000 | 2022-09-22 10:36AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| SRE221021P00135000 | 2022-09-27 12:46PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| SRE221021P00140000 | 2022-09-28 3:17PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 12.50% |
| SRE221021P00145000 | 2022-09-28 2:25PM EDT | 145.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 47 | 304 | 6.25% |
| SRE221021P00150000 | 2022-09-28 2:10PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| SRE221021P00155000 | 2022-09-28 9:56AM EDT | 155.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| SRE221021P00160000 | 2022-09-28 3:17PM EDT | 160.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 26 | 185 | 0.00% |
| SRE221021P00165000 | 2022-09-28 3:22PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 46 | 734 | 0.00% |
| SRE221021P00170000 | 2022-09-27 1:59PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| SRE221021P00175000 | 2022-09-27 3:36PM EDT | 175.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 0.00% |
| SRE221021P00180000 | 2022-09-28 3:16PM EDT | 180.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SRE221021P00185000 | 2022-09-28 3:27PM EDT | 185.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SRE221021P00190000 | 2022-09-09 1:46PM EDT | 190.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SRE221021P00195000 | 2022-09-21 2:41PM EDT | 195.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
