Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616C00105000 | 2022-09-22 9:54AM EDT | 105.00 | 60.50 | 54.50 | 57.10 | 0.00 | - | - | 3 | 49.73% |
| SRE230616C00125000 | 2022-09-09 12:02PM EDT | 125.00 | 51.64 | 38.00 | 40.20 | 0.00 | - | 2 | 2 | 42.40% |
| SRE230616C00135000 | 2022-07-05 1:07PM EDT | 135.00 | 20.50 | 31.40 | 33.20 | 0.00 | - | - | 1 | 40.95% |
| SRE230616C00145000 | 2022-08-04 10:40AM EDT | 145.00 | 27.20 | 27.90 | 30.20 | 0.00 | - | - | 2 | 46.31% |
| SRE230616C00160000 | 2022-07-22 10:25AM EDT | 160.00 | 11.60 | 20.40 | 21.60 | 0.00 | - | 1 | 1 | 42.89% |
| SRE230616C00165000 | 2022-07-25 3:35PM EDT | 165.00 | 11.70 | 16.30 | 17.50 | 0.00 | - | 8 | 13 | 38.88% |
| SRE230616C00170000 | 2022-09-23 1:24PM EDT | 170.00 | 11.70 | 9.80 | 12.00 | 0.00 | - | 1 | 3 | 31.91% |
| SRE230616C00180000 | 2022-08-19 1:36PM EDT | 180.00 | 10.75 | 9.80 | 11.20 | 0.00 | - | 1 | 1 | 36.23% |
| SRE230616C00190000 | 2022-09-14 1:55PM EDT | 190.00 | 8.40 | 4.30 | 5.90 | 0.00 | - | 1 | 2 | 30.14% |
| SRE230616C00200000 | 2022-09-19 2:23PM EDT | 200.00 | 5.06 | 2.40 | 3.70 | 0.00 | - | 46 | 31 | 28.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616P00080000 | 2022-09-23 1:50PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SRE230616P00085000 | 2022-09-21 3:01PM EDT | 85.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 1 | 44.06% |
| SRE230616P00100000 | 2022-08-15 1:04PM EDT | 100.00 | 1.10 | 0.25 | 1.50 | 0.00 | - | 1 | 18 | 38.18% |
| SRE230616P00110000 | 2022-08-26 9:54AM EDT | 110.00 | 1.30 | 0.20 | 3.20 | 0.00 | - | 1 | 10 | 39.39% |
| SRE230616P00130000 | 2022-08-17 9:38AM EDT | 130.00 | 3.50 | 2.10 | 3.90 | 0.00 | - | 1 | 1 | 27.47% |
| SRE230616P00135000 | 2022-09-22 2:21PM EDT | 135.00 | 4.70 | 5.80 | 7.20 | 0.00 | - | - | 5 | 32.25% |
| SRE230616P00140000 | 2022-08-22 11:37AM EDT | 140.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | 10 | 10 | 22.92% |
| SRE230616P00145000 | 2022-08-17 11:33AM EDT | 145.00 | 6.00 | 5.90 | 6.60 | 0.00 | - | 1 | 1 | 22.90% |
| SRE230616P00150000 | 2022-09-19 2:23PM EDT | 150.00 | 7.00 | 10.10 | 11.80 | 0.00 | - | 46 | 27 | 29.14% |
| SRE230616P00160000 | 2022-09-23 11:29AM EDT | 160.00 | 13.70 | 14.40 | 16.00 | 0.00 | - | 2 | 3 | 27.15% |
| SRE230616P00165000 | 2022-08-04 11:53AM EDT | 165.00 | 15.00 | 12.60 | 13.80 | 0.00 | - | - | 1 | 17.25% |
| SRE230616P00180000 | 2022-09-07 2:10PM EDT | 180.00 | 18.00 | 26.20 | 28.50 | 0.00 | - | 1 | 0 | 25.15% |
© 2022 Yahoo. All rights reserved.
