Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00035000 | 2024-07-29 1:13PM EDT | 35.00 | 43.89 | 46.10 | 47.50 | 0.00 | - | 3 | 3 | 90.72% |
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-07-16 3:33PM EDT | 50.00 | 27.50 | 28.00 | 32.00 | 0.00 | - | 1 | 6 | 0.00% |
| SRE241220C00055000 | 2024-05-02 10:46AM EDT | 55.00 | 18.40 | 20.00 | 24.20 | 0.00 | - | 1 | 20 | 0.00% |
| SRE241220C00060000 | 2024-08-07 11:16AM EDT | 60.00 | 19.15 | 22.50 | 22.90 | 0.00 | - | 8 | 31 | 45.68% |
| SRE241220C00065000 | 2024-08-05 3:38PM EDT | 65.00 | 14.70 | 18.40 | 19.10 | 0.00 | - | 12 | 76 | 49.62% |
| SRE241220C00070000 | 2024-08-01 12:59PM EDT | 70.00 | 12.62 | 12.60 | 13.30 | 0.00 | - | 1 | 553 | 31.79% |
| SRE241220C00075000 | 2024-09-04 9:33AM EDT | 75.00 | 9.38 | 8.30 | 8.70 | 0.00 | - | 2 | 731 | 25.35% |
| SRE241220C00080000 | 2024-09-06 10:28AM EDT | 80.00 | 5.20 | 3.90 | 5.00 | 0.00 | - | 22 | 1,297 | 22.36% |
| SRE241220C00085000 | 2024-09-06 10:38AM EDT | 85.00 | 2.30 | 2.05 | 2.25 | -0.05 | -2.13% | 39 | 508 | 19.74% |
| SRE241220C00090000 | 2024-09-04 10:47AM EDT | 90.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 292 | 18.46% |
| SRE241220C00095000 | 2024-08-30 10:02AM EDT | 95.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 82 | 18.99% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 27.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2023-11-30 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 72.66% |
| SRE241220P00040000 | 2024-08-01 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 76.95% |
| SRE241220P00045000 | 2024-05-31 10:52AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 52.73% |
| SRE241220P00050000 | 2024-08-08 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 44.43% |
| SRE241220P00055000 | 2024-08-19 2:34PM EDT | 55.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 196 | 50.10% |
| SRE241220P00060000 | 2024-08-06 11:03AM EDT | 60.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 47 | 856 | 37.45% |
| SRE241220P00065000 | 2024-08-12 11:32AM EDT | 65.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 4 | 134 | 35.86% |
| SRE241220P00070000 | 2024-08-13 3:51PM EDT | 70.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 3 | 578 | 24.71% |
| SRE241220P00075000 | 2024-09-06 12:45PM EDT | 75.00 | 1.00 | 1.00 | 1.15 | +0.15 | +17.65% | 5 | 328 | 21.88% |
| SRE241220P00080000 | 2024-09-05 3:53PM EDT | 80.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 7 | 88 | 20.00% |
| SRE241220P00085000 | 2024-09-06 10:16AM EDT | 85.00 | 4.30 | 4.00 | 4.90 | +0.10 | +2.38% | 84 | 266 | 18.26% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 81.27% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 71.81% |
© 2024 Yahoo. All rights reserved.