SRE - Sempra
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE231020C00075000 | 2023-03-24 9:54AM EDT | 75.00 | 68.00 | 81.10 | 84.20 | 0.00 | - | 3 | 3 | 152.54% |
| SRE231020C00120000 | 2023-05-15 11:24AM EDT | 120.00 | 32.89 | 26.00 | 26.70 | 0.00 | - | - | 2 | 32.03% |
| SRE231020C00125000 | 2023-03-16 3:24PM EDT | 125.00 | 26.93 | 30.80 | 32.20 | 0.00 | - | - | 1 | 61.90% |
| SRE231020C00140000 | 2023-04-19 12:35PM EDT | 140.00 | 22.90 | 11.90 | 12.70 | 0.00 | - | - | 1 | 29.77% |
| SRE231020C00145000 | 2023-03-23 2:46PM EDT | 145.00 | 9.00 | 17.30 | 18.60 | 0.00 | - | 1 | 10 | 51.42% |
| SRE231020C00150000 | 2023-05-30 3:53PM EDT | 150.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 1 | 27 | 21.88% |
| SRE231020C00155000 | 2023-06-01 2:24PM EDT | 155.00 | 3.34 | 3.20 | 3.60 | +0.04 | +1.21% | 8 | 23 | 21.19% |
| SRE231020C00160000 | 2023-05-25 10:19AM EDT | 160.00 | 1.80 | 1.80 | 2.25 | -0.73 | -28.85% | 3 | 81 | 20.48% |
| SRE231020C00165000 | 2023-06-01 2:44PM EDT | 165.00 | 1.20 | 1.05 | 1.45 | -0.90 | -42.86% | 1 | 86 | 20.45% |
| SRE231020C00170000 | 2023-05-19 1:14PM EDT | 170.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 1 | 121 | 20.37% |
| SRE231020C00175000 | 2023-06-01 3:38PM EDT | 175.00 | 0.15 | 0.20 | 0.60 | -0.85 | -85.00% | 1 | 12 | 20.78% |
| SRE231020C00180000 | 2023-06-01 12:52PM EDT | 180.00 | 0.53 | 0.00 | 0.65 | +0.28 | +112.00% | 1 | 3 | 23.43% |
| SRE231020C00185000 | 2023-04-18 2:11PM EDT | 185.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 26.39% |
| SRE231020C00190000 | 2023-03-06 11:50AM EDT | 190.00 | 1.07 | 0.95 | 1.35 | 0.00 | - | - | 3 | 32.72% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE231020P00090000 | 2023-05-26 2:40PM EDT | 90.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 44.24% |
| SRE231020P00105000 | 2023-03-13 3:26PM EDT | 105.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 5 | 11 | 49.22% |
| SRE231020P00110000 | 2023-04-11 1:33PM EDT | 110.00 | 1.07 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 35.71% |
| SRE231020P00115000 | 2023-05-25 9:58AM EDT | 115.00 | 1.45 | 1.15 | 1.50 | 0.00 | - | - | 1 | 31.23% |
| SRE231020P00120000 | 2023-05-24 9:30AM EDT | 120.00 | 1.70 | 1.60 | 2.00 | 0.00 | - | 1 | 7 | 29.51% |
| SRE231020P00125000 | 2023-05-30 1:52PM EDT | 125.00 | 2.45 | 2.20 | 2.60 | -0.07 | -2.78% | 1 | 1 | 27.56% |
| SRE231020P00130000 | 2023-05-24 9:45AM EDT | 130.00 | 3.29 | 3.10 | 3.40 | 0.00 | - | 3 | 8 | 25.70% |
| SRE231020P00135000 | 2023-05-25 11:24AM EDT | 135.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 3 | 8 | 24.00% |
| SRE231020P00140000 | 2023-05-22 9:50AM EDT | 140.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 3 | 12 | 22.49% |
| SRE231020P00145000 | 2023-05-12 1:52PM EDT | 145.00 | 5.40 | 7.70 | 8.00 | 0.00 | - | 3 | 11 | 21.17% |
| SRE231020P00150000 | 2023-05-30 12:21PM EDT | 150.00 | 10.70 | 10.40 | 10.70 | 0.00 | - | 2 | 35 | 20.40% |
| SRE231020P00155000 | 2023-05-15 11:23AM EDT | 155.00 | 9.88 | 13.40 | 14.30 | 0.00 | - | 1 | 7 | 20.83% |
| SRE231020P00160000 | 2023-04-20 11:18AM EDT | 160.00 | 9.80 | 15.60 | 16.90 | 0.00 | - | 4 | 5 | 15.71% |
© 2023 Yahoo. All rights reserved.