New Zealand markets close in 6 hours 33 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: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616C001050002022-09-22 9:54AM EDT105.0060.5054.5057.100.00--349.73%
SRE230616C001250002022-09-09 12:02PM EDT125.0051.6438.0040.200.00-2242.40%
SRE230616C001350002022-07-05 1:07PM EDT135.0020.5031.4033.200.00--140.95%
SRE230616C001450002022-08-04 10:40AM EDT145.0027.2027.9030.200.00--246.31%
SRE230616C001600002022-07-22 10:25AM EDT160.0011.6020.4021.600.00-1142.89%
SRE230616C001650002022-07-25 3:35PM EDT165.0011.7016.3017.500.00-81338.88%
SRE230616C001700002022-09-23 1:24PM EDT170.0011.709.8012.000.00-1331.91%
SRE230616C001800002022-08-19 1:36PM EDT180.0010.759.8011.200.00-1136.23%
SRE230616C001900002022-09-14 1:55PM EDT190.008.404.305.900.00-1230.14%
SRE230616C002000002022-09-19 2:23PM EDT200.005.062.403.700.00-463128.73%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.000.000.00-1112.50%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.900.00--144.06%
SRE230616P001000002022-08-15 1:04PM EDT100.001.100.251.500.00-11838.18%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-11039.39%
SRE230616P001300002022-08-17 9:38AM EDT130.003.502.103.900.00-1127.47%
SRE230616P001350002022-09-22 2:21PM EDT135.004.705.807.200.00--532.25%
SRE230616P001400002022-08-22 11:37AM EDT140.005.104.104.900.00-101022.92%
SRE230616P001450002022-08-17 11:33AM EDT145.006.005.906.600.00-1122.90%
SRE230616P001500002022-09-19 2:23PM EDT150.007.0010.1011.800.00-462729.14%
SRE230616P001600002022-09-23 11:29AM EDT160.0013.7014.4016.000.00-2327.15%
SRE230616P001650002022-08-04 11:53AM EDT165.0015.0012.6013.800.00--117.25%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0026.2028.500.00-1025.15%