SRE - Sempra
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616C00105000 | 2022-09-22 9:54AM EDT | 105.00 | 60.50 | 40.30 | 41.90 | 0.00 | - | - | 3 | 134.96% |
| SRE230616C00115000 | 2023-03-02 11:15AM EDT | 115.00 | 32.43 | 36.20 | 38.40 | 0.00 | - | - | 13 | 180.30% |
| SRE230616C00125000 | 2023-05-15 11:24AM EDT | 125.00 | 26.65 | 18.70 | 19.30 | 0.00 | - | 2 | 2 | 51.64% |
| SRE230616C00135000 | 2023-05-24 3:21PM EDT | 135.00 | 12.20 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 34.18% |
| SRE230616C00140000 | 2023-05-26 12:14PM EDT | 140.00 | 4.70 | 5.10 | 5.40 | 0.00 | - | 4 | 11 | 27.39% |
| SRE230616C00145000 | 2023-05-31 1:12PM EDT | 145.00 | 2.10 | 2.00 | 2.15 | -0.20 | -8.70% | 17 | 0 | 22.74% |
| SRE230616C00150000 | 2023-05-26 3:54PM EDT | 150.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 4 | 367 | 21.83% |
| SRE230616C00155000 | 2023-05-30 2:46PM EDT | 155.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 1,237 | 24.37% |
| SRE230616C00160000 | 2023-05-26 2:50PM EDT | 160.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 31.74% |
| SRE230616C00165000 | 2023-05-26 2:50PM EDT | 165.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 36.96% |
| SRE230616C00170000 | 2023-05-25 3:42PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 41.11% |
| SRE230616C00175000 | 2023-05-16 12:26PM EDT | 175.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 43.95% |
| SRE230616C00180000 | 2023-05-12 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 49.12% |
| SRE230616C00185000 | 2023-02-15 3:48PM EDT | 185.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 62.31% |
| SRE230616C00190000 | 2022-11-16 12:21PM EDT | 190.00 | 2.55 | 1.25 | 2.15 | 0.00 | - | 1 | 2 | 101.34% |
| SRE230616C00200000 | 2022-12-20 3:21PM EDT | 200.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 5 | 30 | 101.03% |
| SRE230616C00240000 | 2023-01-05 10:30AM EDT | 240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 95.12% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616P00080000 | 2022-09-23 1:50PM EDT | 80.00 | 0.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 186.91% |
| SRE230616P00085000 | 2022-09-21 3:01PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE230616P00100000 | 2022-10-24 3:02PM EDT | 100.00 | 1.83 | 0.15 | 1.05 | 0.00 | - | 2 | 20 | 103.71% |
| SRE230616P00105000 | 2023-05-19 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 61.33% |
| SRE230616P00110000 | 2022-08-26 9:54AM EDT | 110.00 | 1.30 | 0.20 | 3.20 | 0.00 | - | 1 | 10 | 105.42% |
| SRE230616P00115000 | 2023-03-10 10:48AM EDT | 115.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | - | 3 | 61.13% |
| SRE230616P00120000 | 2023-05-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 44.34% |
| SRE230616P00125000 | 2023-05-24 11:58AM EDT | 125.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 39.45% |
| SRE230616P00130000 | 2023-05-25 12:01PM EDT | 130.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 15 | 3 | 34.82% |
| SRE230616P00135000 | 2023-05-25 11:19AM EDT | 135.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 14 | 56 | 28.25% |
| SRE230616P00140000 | 2023-05-31 11:28AM EDT | 140.00 | 1.50 | 1.35 | 1.45 | +0.10 | +7.14% | 2 | 604 | 23.58% |
| SRE230616P00145000 | 2023-05-30 1:38PM EDT | 145.00 | 2.95 | 3.10 | 3.30 | -0.15 | -4.84% | 1 | 284 | 20.11% |
| SRE230616P00150000 | 2023-05-26 2:16PM EDT | 150.00 | 6.70 | 6.50 | 6.90 | -1.00 | -12.99% | 1 | 156 | 18.97% |
| SRE230616P00155000 | 2023-05-19 11:45AM EDT | 155.00 | 8.80 | 11.30 | 11.70 | 0.00 | - | 2 | 57 | 23.93% |
| SRE230616P00160000 | 2023-05-12 3:36PM EDT | 160.00 | 7.50 | 16.10 | 16.70 | 0.00 | - | 1 | 6 | 31.25% |
| SRE230616P00165000 | 2023-02-27 2:29PM EDT | 165.00 | 13.10 | 16.20 | 17.40 | 0.00 | - | 4 | 9 | 0.00% |
| SRE230616P00170000 | 2023-02-24 10:42AM EDT | 170.00 | 17.10 | 26.40 | 28.10 | 0.00 | - | 1 | 10 | 57.74% |
| SRE230616P00180000 | 2022-09-07 2:10PM EDT | 180.00 | 18.00 | 34.80 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| SRE230616P00190000 | 2022-11-04 10:40AM EDT | 190.00 | 36.50 | 25.10 | 27.40 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.