SRE - Sempra
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230721C00075000 | 2023-03-21 3:49PM EDT | 75.00 | 71.50 | 80.80 | 83.30 | 0.00 | - | - | 3 | 240.99% |
| SRE230721C00110000 | 2023-03-27 1:08PM EDT | 110.00 | 37.17 | 44.60 | 46.10 | 0.00 | - | 1 | 2 | 124.70% |
| SRE230721C00125000 | 2023-03-16 3:24PM EDT | 125.00 | 25.28 | 28.80 | 30.60 | 0.00 | - | 1 | 1 | 86.28% |
| SRE230721C00140000 | 2023-01-31 1:13PM EDT | 140.00 | 22.90 | 14.00 | 14.40 | 0.00 | - | - | 5 | 50.81% |
| SRE230721C00145000 | 2023-06-09 11:34AM EDT | 145.00 | 5.30 | 4.90 | 5.20 | -0.50 | -8.62% | 24 | 90 | 18.65% |
| SRE230721C00150000 | 2023-06-09 2:45PM EDT | 150.00 | 2.21 | 2.20 | 2.30 | -0.79 | -26.33% | 19 | 473 | 16.50% |
| SRE230721C00155000 | 2023-06-09 12:18PM EDT | 155.00 | 0.86 | 0.75 | 0.90 | -0.29 | -25.22% | 7 | 194 | 16.42% |
| SRE230721C00160000 | 2023-05-24 2:04PM EDT | 160.00 | 0.60 | 0.15 | 0.50 | 0.00 | - | 1 | 109 | 18.90% |
| SRE230721C00165000 | 2023-06-05 11:25AM EDT | 165.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 87 | 20.39% |
| SRE230721C00170000 | 2023-05-16 2:04PM EDT | 170.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 22.36% |
| SRE230721C00175000 | 2023-06-09 1:57PM EDT | 175.00 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 6 | 83 | 26.07% |
| SRE230721C00180000 | 2023-04-12 12:52PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 40.48% |
| SRE230721C00185000 | 2023-02-02 4:30PM EDT | 185.00 | 1.75 | 0.10 | 0.55 | 0.00 | - | 5 | 9 | 41.65% |
| SRE230721C00190000 | 2022-11-22 11:37AM EDT | 190.00 | 3.30 | 1.85 | 2.80 | 0.00 | - | - | 2 | 65.04% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230721P00120000 | 2023-06-09 3:14PM EDT | 120.00 | 0.24 | 0.10 | 0.30 | +0.01 | +4.35% | 1 | 5 | 36.08% |
| SRE230721P00125000 | 2023-06-05 1:15PM EDT | 125.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 9 | 24 | 32.08% |
| SRE230721P00130000 | 2023-06-07 11:07AM EDT | 130.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 2 | 42 | 28.71% |
| SRE230721P00135000 | 2023-06-09 3:14PM EDT | 135.00 | 0.82 | 0.70 | 0.90 | +0.07 | +9.33% | 6 | 96 | 25.11% |
| SRE230721P00140000 | 2023-06-09 3:08PM EDT | 140.00 | 1.40 | 1.30 | 1.40 | +0.18 | +14.75% | 10 | 67 | 21.41% |
| SRE230721P00145000 | 2023-06-09 3:10PM EDT | 145.00 | 2.70 | 2.50 | 2.65 | +0.30 | +12.50% | 10 | 229 | 19.45% |
| SRE230721P00150000 | 2023-06-01 3:10PM EDT | 150.00 | 7.80 | 4.80 | 5.10 | 0.00 | - | 1 | 42 | 19.08% |
| SRE230721P00155000 | 2023-05-24 12:06PM EDT | 155.00 | 10.60 | 8.10 | 9.10 | 0.00 | - | 1 | 40 | 22.22% |
| SRE230721P00160000 | 2023-05-24 10:17AM EDT | 160.00 | 14.70 | 12.60 | 13.70 | 0.00 | - | 1 | 41 | 26.42% |
| SRE230721P00165000 | 2023-01-12 12:15PM EDT | 165.00 | 11.10 | 12.10 | 14.20 | 0.00 | - | 27 | 37 | 0.00% |
| SRE230721P00175000 | 2023-04-26 1:57PM EDT | 175.00 | 21.20 | 29.70 | 33.70 | 0.00 | - | 1 | 0 | 64.50% |
© 2023 Yahoo. All rights reserved.