Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE250417C00040000 | 2024-09-25 1:34PM EDT | 40.00 | 42.90 | 39.90 | 43.80 | 0.00 | - | - | 0 | 55.13% |
| SRE250417C00065000 | 2024-09-25 3:57PM EDT | 65.00 | 18.63 | 16.60 | 19.70 | 0.00 | - | - | 6 | 43.84% |
| SRE250417C00070000 | 2024-09-19 3:48PM EDT | 70.00 | 13.85 | 13.20 | 14.40 | 0.00 | - | - | 1 | 33.26% |
| SRE250417C00075000 | 2024-09-26 1:29PM EDT | 75.00 | 10.25 | 9.10 | 9.40 | 0.00 | - | 2 | 18 | 24.63% |
| SRE250417C00080000 | 2024-09-27 12:54PM EDT | 80.00 | 6.00 | 5.60 | 5.90 | -1.09 | -15.37% | 10 | 23 | 21.97% |
| SRE250417C00085000 | 2024-10-09 1:30PM EDT | 85.00 | 3.10 | 1.95 | 3.30 | -0.20 | -6.06% | 3 | 25 | 20.22% |
| SRE250417C00090000 | 2024-10-07 11:30AM EDT | 90.00 | 1.72 | 1.35 | 1.60 | 0.00 | - | 4 | 20 | 18.92% |
| SRE250417C00095000 | 2024-09-06 3:48PM EDT | 95.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 20.07% |
| SRE250417C00100000 | 2024-09-09 2:54PM EDT | 100.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | - | 1 | 22.69% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE250417P00065000 | 2024-09-12 12:02PM EDT | 65.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 51 | 284 | 26.47% |
| SRE250417P00070000 | 2024-10-03 12:17PM EDT | 70.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 251 | 22.90% |
| SRE250417P00075000 | 2024-10-07 11:37AM EDT | 75.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 54 | 55 | 20.42% |
| SRE250417P00080000 | 2024-10-02 3:56PM EDT | 80.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 18.16% |
| SRE250417P00085000 | 2024-08-20 10:38AM EDT | 85.00 | 6.70 | 5.30 | 6.00 | 0.00 | - | - | 1 | 16.81% |
| SRE250417P00095000 | 2024-09-03 10:48AM EDT | 95.00 | 12.80 | 12.10 | 13.40 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.