New Zealand markets close in 5 hours 44 minutes

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.23-4.55 (-2.81%)
At close: 04:05PM EDT
156.49 -0.74 (-0.47%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021C000800002022-07-05 3:56PM EDT80.0067.3080.3082.500.00-20223.39%
SRE221021C000900002022-04-14 9:54AM EDT90.0081.5069.6073.200.00--1191.75%
SRE221021C001000002022-09-21 3:52PM EDT100.0066.5056.6059.500.00-20106.01%
SRE221021C001100002022-06-06 2:47PM EDT110.0051.4037.5039.700.00--00.00%
SRE221021C001250002022-09-21 3:54PM EDT125.0041.5032.0034.500.00-2064.45%
SRE221021C001300002022-09-21 3:58PM EDT130.0036.4026.9029.300.00-61053.54%
SRE221021C001400002022-09-21 1:58PM EDT140.0030.6017.9019.400.00-1050.66%
SRE221021C001450002022-09-21 10:53AM EDT145.0027.0013.8014.900.00-2044.73%
SRE221021C001500002022-09-22 1:35PM EDT150.0012.009.8010.80-4.40-26.83%101840.14%
SRE221021C001550002022-09-26 3:40PM EDT155.006.856.406.80-10.15-59.71%202333.79%
SRE221021C001600002022-09-26 1:56PM EDT160.003.603.604.20-2.03-36.06%713932.42%
SRE221021C001650002022-09-26 1:45PM EDT165.001.851.802.40-1.44-43.77%943131.62%
SRE221021C001700002022-09-26 3:52PM EDT170.001.070.851.25-0.38-26.21%791030.98%
SRE221021C001750002022-09-26 3:52PM EDT175.000.450.350.65-0.30-40.00%50576531.23%
SRE221021C001800002022-09-23 2:51PM EDT180.000.150.100.00-0.40-72.73%50056412.50%
SRE221021C001850002022-09-23 3:19PM EDT185.000.190.000.400.00-15638.04%
SRE221021C001900002022-09-26 11:11AM EDT190.000.150.000.40-0.25-62.50%13242.80%
SRE221021C002000002022-04-29 1:45PM EDT200.001.020.401.150.00-1259.16%
SRE221021C002200002022-06-01 1:09PM EDT220.000.250.000.450.00--261.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021P000800002022-08-29 9:30AM EDT80.000.050.000.300.00--1113.48%
SRE221021P000950002022-03-14 12:06AM EDT95.000.750.000.000.00--050.00%
SRE221021P001000002022-08-09 9:30AM EDT100.000.100.000.000.00-1225.00%
SRE221021P001050002022-07-06 9:40AM EDT105.000.650.000.450.00--875.98%
SRE221021P001100002022-05-16 10:07AM EDT110.001.000.402.450.00--299.32%
SRE221021P001200002022-07-19 11:14AM EDT120.001.000.001.100.00-1463.57%
SRE221021P001250002022-06-29 1:38PM EDT125.002.150.100.850.00-104953.91%
SRE221021P001300002022-09-22 10:36AM EDT130.000.150.000.550.00-19247.90%
SRE221021P001350002022-09-20 11:51AM EDT135.000.460.000.750.00-25343.53%
SRE221021P001400002022-09-26 2:34PM EDT140.000.920.650.95+0.24+35.29%137238.06%
SRE221021P001450002022-09-26 3:52PM EDT145.001.311.151.65+0.49+59.76%6235536.30%
SRE221021P001500002022-09-26 3:51PM EDT150.002.192.052.60+0.60+37.74%256433.47%
SRE221021P001550002022-09-26 3:40PM EDT155.003.603.704.10+1.15+46.94%277030.92%
SRE221021P001600002022-09-26 3:52PM EDT160.005.716.006.40+1.69+42.04%6223028.97%
SRE221021P001650002022-09-26 3:47PM EDT165.008.678.709.60+2.16+33.18%4384127.63%
SRE221021P001700002022-09-26 2:12PM EDT170.0013.5012.5013.70+3.30+32.35%3016827.98%
SRE221021P001750002022-09-22 9:51AM EDT175.0012.2017.1018.700.00-107034.58%
SRE221021P001800002022-09-23 3:50PM EDT180.0018.6021.1023.500.00-1538.11%
SRE221021P001850002022-09-19 3:20PM EDT185.0014.1426.1028.500.00-2443.60%
SRE221021P001900002022-09-09 1:46PM EDT190.0017.5030.8033.500.00-11048.78%
SRE221021P001950002022-09-21 2:41PM EDT195.0026.3035.9038.700.00-1156.84%