New Zealand markets close in 4 hours 54 minutes

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.23-4.55 (-2.81%)
At close: 04:05PM EDT
157.28 +0.05 (+0.03%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230120C001000002022-07-19 3:36PM EDT100.0052.4069.5072.300.00-19125.50%
SRE230120C001050002021-11-17 4:50PM EDT105.0022.5023.8025.000.00-1740.00%
SRE230120C001100002022-09-21 3:05PM EDT110.0059.5347.8051.000.00-6652.49%
SRE230120C001150002022-01-21 11:52AM EDT115.0025.2023.5024.900.00-4270.00%
SRE230120C001200002022-08-18 12:01PM EDT120.0052.0647.6051.300.00-15287.06%
SRE230120C001250002022-09-06 10:23AM EDT125.0044.4634.3036.900.00-13550.05%
SRE230120C001300002022-09-12 2:26PM EDT130.0046.0029.9032.100.00-24145.34%
SRE230120C001350002022-08-01 2:34PM EDT135.0032.5732.9033.800.00-112462.03%
SRE230120C001400002022-09-16 3:55PM EDT140.0030.9021.7023.700.00-15939.90%
SRE230120C001450002022-09-12 2:26PM EDT145.0032.2018.0019.600.00-15436.84%
SRE230120C001500002022-09-19 1:22PM EDT150.0015.2314.6015.70-9.27-37.84%716133.86%
SRE230120C001550002022-09-14 10:31AM EDT155.0023.2011.7012.400.00-18331.94%
SRE230120C001600002022-09-09 2:21PM EDT160.0018.708.909.900.00-615231.38%
SRE230120C001650002022-09-23 10:49AM EDT165.008.006.607.700.00-113530.70%
SRE230120C001700002022-09-23 2:35PM EDT170.005.934.805.700.00-606629.58%
SRE230120C001750002022-09-26 12:21PM EDT175.003.903.504.30-0.58-12.95%522829.30%
SRE230120C001800002022-09-26 11:11AM EDT180.002.862.453.20-0.19-6.23%237529.08%
SRE230120C001850002022-09-26 12:57PM EDT185.001.851.702.40-1.42-43.43%14129.13%
SRE230120C001900002022-09-23 11:21AM EDT190.001.401.101.850.00-13029.51%
SRE230120C001950002022-09-02 2:50PM EDT195.001.540.003.100.00-12037.90%
SRE230120C002000002022-09-26 1:24PM EDT200.000.730.501.20-0.62-45.93%14330.91%
SRE230120C002200002022-09-12 11:13AM EDT220.000.550.000.000.00-2412.50%
SRE230120C002300002022-04-18 12:06AM EDT230.000.750.100.750.00--239.27%
SRE230120C002400002022-09-13 2:31PM EDT240.000.200.000.000.00-2212.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230120P000650002022-04-19 12:14PM EDT65.000.100.000.800.00-1578.91%
SRE230120P000700002022-09-23 9:56AM EDT70.000.250.000.400.00-37965.63%
SRE230120P000750002022-06-17 2:18PM EDT75.000.500.000.700.00-43665.77%
SRE230120P000800002022-06-17 2:16PM EDT80.000.760.000.850.00-42462.55%
SRE230120P000850002022-08-02 9:32AM EDT85.000.500.000.000.00-115325.00%
SRE230120P000900002022-08-02 9:32AM EDT90.000.600.000.000.00-239525.00%
SRE230120P000950002022-06-16 12:23PM EDT95.001.350.001.400.00-720753.00%
SRE230120P001000002022-07-05 11:35AM EDT100.001.100.000.750.00-33649.07%
SRE230120P001050002022-07-12 3:59PM EDT105.001.350.002.500.00-14050.00%
SRE230120P001100002022-07-22 12:00PM EDT110.001.800.001.450.00-443147.05%
SRE230120P001150002022-07-05 11:18AM EDT115.002.550.452.950.00-24352.27%
SRE230120P001200002022-07-05 11:22AM EDT120.003.300.751.500.00-433138.21%
SRE230120P001250002022-08-16 9:54AM EDT125.001.100.251.550.00-230834.09%
SRE230120P001300002022-08-30 10:08AM EDT130.001.272.202.650.00-118435.55%
SRE230120P001350002022-09-16 1:17PM EDT135.001.752.903.400.00-15033.96%
SRE230120P001400002022-09-22 9:50AM EDT140.004.003.604.400.00-159332.62%
SRE230120P001450002022-09-22 10:06AM EDT145.003.414.905.600.00-15931.15%
SRE230120P001500002022-09-23 2:19PM EDT150.006.156.407.200.00-326630.07%
SRE230120P001550002022-09-23 2:19PM EDT155.007.858.409.000.00-323828.61%
SRE230120P001600002022-09-23 3:35PM EDT160.009.3510.6011.400.00-87427.82%
SRE230120P001650002022-09-12 11:32AM EDT165.005.5013.0014.300.00-18727.34%
SRE230120P001700002022-09-26 12:21PM EDT170.0016.8016.1017.60+2.00+13.51%116126.94%
SRE230120P001750002022-09-14 2:28PM EDT175.0010.3019.6020.900.00-910125.33%
SRE230120P001800002022-09-26 11:01AM EDT180.0023.0023.3024.90+0.33+1.46%11424.92%
SRE230120P001900002022-04-01 12:01PM EDT190.0027.7032.1033.900.00-272725.67%