Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
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 8:54AM EST | 105.00 | 60.50 | 40.30 | 41.90 | 0.00 | - | - | 3 | 0.00% |
| SRE230616C00125000 | 2022-12-19 9:39AM EST | 125.00 | 35.71 | 33.40 | 35.40 | 0.00 | - | 1 | 3 | 39.00% |
| SRE230616C00135000 | 2022-07-05 12:07PM EST | 135.00 | 20.50 | 31.40 | 33.20 | 0.00 | - | - | 1 | 54.26% |
| SRE230616C00145000 | 2022-12-30 1:47PM EST | 145.00 | 17.40 | 20.40 | 22.40 | 0.00 | - | 2 | 7 | 42.30% |
| SRE230616C00150000 | 2022-11-30 11:15AM EST | 150.00 | 20.50 | 14.10 | 15.20 | 0.00 | - | 2 | 10 | 29.85% |
| SRE230616C00155000 | 2023-01-19 9:44AM EST | 155.00 | 10.45 | 10.30 | 10.80 | 0.00 | - | 7 | 38 | 25.23% |
| SRE230616C00160000 | 2023-01-31 3:14PM EST | 160.00 | 8.30 | 7.50 | 8.00 | 0.00 | - | 10 | 20 | 24.07% |
| SRE230616C00165000 | 2023-02-02 3:49PM EST | 165.00 | 7.30 | 5.20 | 5.60 | 0.00 | - | 27 | 173 | 22.83% |
| SRE230616C00170000 | 2023-02-02 11:55AM EST | 170.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 22 | 71 | 22.30% |
| SRE230616C00175000 | 2023-02-06 3:37PM EST | 175.00 | 2.41 | 2.15 | 2.70 | -0.59 | -19.67% | 10 | 155 | 22.13% |
| SRE230616C00180000 | 2023-02-01 3:28PM EST | 180.00 | 1.30 | 1.10 | 1.80 | 0.00 | - | 11 | 14 | 21.89% |
| SRE230616C00185000 | 2023-01-13 10:22AM EST | 185.00 | 1.71 | 0.55 | 1.00 | 0.00 | - | 2 | 13 | 20.80% |
| SRE230616C00190000 | 2022-11-16 11:21AM EST | 190.00 | 2.55 | 1.25 | 2.15 | 0.00 | - | 1 | 2 | 28.94% |
| SRE230616C00200000 | 2022-12-20 2:21PM EST | 200.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 5 | 30 | 33.50% |
| SRE230616C00240000 | 2023-01-05 9:30AM EST | 240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 31.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616P00080000 | 2022-09-23 12:50PM EST | 80.00 | 0.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 74.76% |
| SRE230616P00085000 | 2022-09-21 2:01PM EST | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SRE230616P00100000 | 2022-10-24 2:02PM EST | 100.00 | 1.83 | 0.15 | 1.05 | 0.00 | - | 2 | 20 | 50.05% |
| SRE230616P00110000 | 2022-08-26 8:54AM EST | 110.00 | 1.30 | 0.20 | 3.20 | 0.00 | - | 1 | 10 | 56.18% |
| SRE230616P00120000 | 2023-01-11 10:15AM EST | 120.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 5 | 31.87% |
| SRE230616P00125000 | 2023-01-25 3:45PM EST | 125.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | 1 | 2 | 30.23% |
| SRE230616P00130000 | 2023-01-12 12:13PM EST | 130.00 | 1.70 | 1.15 | 1.65 | 0.00 | - | 1 | 0 | 28.89% |
| SRE230616P00135000 | 2023-01-11 1:42PM EST | 135.00 | 2.05 | 1.70 | 2.15 | 0.00 | - | 1 | 16 | 27.13% |
| SRE230616P00140000 | 2022-12-08 2:06PM EST | 140.00 | 4.10 | 3.80 | 4.80 | 0.00 | - | 2 | 31 | 32.53% |
| SRE230616P00145000 | 2023-02-01 3:02PM EST | 145.00 | 3.00 | 3.10 | 3.80 | 0.00 | - | 10 | 72 | 24.09% |
| SRE230616P00150000 | 2023-01-03 3:07PM EST | 150.00 | 8.50 | 3.50 | 4.10 | 0.00 | - | 3 | 44 | 19.86% |
| SRE230616P00155000 | 2023-01-25 11:06AM EST | 155.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 11 | 28 | 21.30% |
| SRE230616P00160000 | 2023-01-25 10:34AM EST | 160.00 | 8.80 | 8.40 | 9.00 | 0.00 | - | 12 | 19 | 20.47% |
| SRE230616P00165000 | 2023-02-02 3:29PM EST | 165.00 | 9.30 | 11.20 | 11.70 | 0.00 | - | 1 | 356 | 19.34% |
| SRE230616P00170000 | 2022-10-27 10:13AM EST | 170.00 | 23.30 | 13.40 | 15.10 | 0.00 | - | - | 0 | 18.73% |
| SRE230616P00180000 | 2022-09-07 1:10PM EST | 180.00 | 18.00 | 34.80 | 36.20 | 0.00 | - | 1 | 0 | 56.32% |
| SRE230616P00190000 | 2022-11-04 9:40AM EST | 190.00 | 36.50 | 25.10 | 27.40 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
