New Zealand markets close in 6 hours 21 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.64+1.74 (+1.12%)
At close: 04:03PM EST
157.64 -0.04 (-0.03%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616C001050002022-09-22 8:54AM EST105.0060.5040.3041.900.00--30.00%
SRE230616C001250002022-12-19 9:39AM EST125.0035.7133.4035.400.00-1339.00%
SRE230616C001350002022-07-05 12:07PM EST135.0020.5031.4033.200.00--154.26%
SRE230616C001450002022-12-30 1:47PM EST145.0017.4020.4022.400.00-2742.30%
SRE230616C001500002022-11-30 11:15AM EST150.0020.5014.1015.200.00-21029.85%
SRE230616C001550002023-01-19 9:44AM EST155.0010.4510.3010.800.00-73825.23%
SRE230616C001600002023-01-31 3:14PM EST160.008.307.508.000.00-102024.07%
SRE230616C001650002023-02-02 3:49PM EST165.007.305.205.600.00-2717322.83%
SRE230616C001700002023-02-02 11:55AM EST170.004.503.403.900.00-227122.30%
SRE230616C001750002023-02-06 3:37PM EST175.002.412.152.70-0.59-19.67%1015522.13%
SRE230616C001800002023-02-01 3:28PM EST180.001.301.101.800.00-111421.89%
SRE230616C001850002023-01-13 10:22AM EST185.001.710.551.000.00-21320.80%
SRE230616C001900002022-11-16 11:21AM EST190.002.551.252.150.00-1228.94%
SRE230616C002000002022-12-20 2:21PM EST200.001.000.002.050.00-53033.50%
SRE230616C002400002023-01-05 9:30AM EST240.000.200.000.150.00-21231.10%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 12:50PM EST80.000.450.002.800.00-1174.76%
SRE230616P000850002022-09-21 2:01PM EST85.000.450.000.000.00--125.00%
SRE230616P001000002022-10-24 2:02PM EST100.001.830.151.050.00-22050.05%
SRE230616P001100002022-08-26 8:54AM EST110.001.300.203.200.00-11056.18%
SRE230616P001200002023-01-11 10:15AM EST120.001.000.550.900.00-1531.87%
SRE230616P001250002023-01-25 3:45PM EST125.001.050.801.200.00-1230.23%
SRE230616P001300002023-01-12 12:13PM EST130.001.701.151.650.00-1028.89%
SRE230616P001350002023-01-11 1:42PM EST135.002.051.702.150.00-11627.13%
SRE230616P001400002022-12-08 2:06PM EST140.004.103.804.800.00-23132.53%
SRE230616P001450002023-02-01 3:02PM EST145.003.003.103.800.00-107224.09%
SRE230616P001500002023-01-03 3:07PM EST150.008.503.504.100.00-34419.86%
SRE230616P001550002023-01-25 11:06AM EST155.006.706.306.700.00-112821.30%
SRE230616P001600002023-01-25 10:34AM EST160.008.808.409.000.00-121920.47%
SRE230616P001650002023-02-02 3:29PM EST165.009.3011.2011.700.00-135619.34%
SRE230616P001700002022-10-27 10:13AM EST170.0023.3013.4015.100.00--018.73%
SRE230616P001800002022-09-07 1:10PM EST180.0018.0034.8036.200.00-1056.32%
SRE230616P001900002022-11-04 9:40AM EST190.0036.5025.1027.400.00-440.00%