Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119C00080000 | 2022-02-18 2:02PM EDT | 80.00 | 54.45 | 74.00 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00085000 | 2021-12-01 4:18PM EDT | 85.00 | 37.00 | 45.50 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| SRE240119C00100000 | 2022-08-17 9:40AM EDT | 100.00 | 70.50 | 68.90 | 75.20 | 0.00 | - | 1 | 1 | 55.45% |
| SRE240119C00110000 | 2022-03-24 10:41AM EDT | 110.00 | 51.34 | 58.60 | 63.00 | 0.00 | - | - | 3 | 49.90% |
| SRE240119C00115000 | 2022-01-25 4:01PM EDT | 115.00 | 26.51 | 24.00 | 28.40 | 0.00 | - | - | 10 | 0.00% |
| SRE240119C00120000 | 2022-07-27 11:14AM EDT | 120.00 | 44.79 | 50.30 | 52.00 | 0.00 | - | 1 | 2 | 40.75% |
| SRE240119C00130000 | 2022-06-17 12:46PM EDT | 130.00 | 20.70 | 28.60 | 31.70 | 0.00 | - | 3 | 4 | 0.00% |
| SRE240119C00135000 | 2022-09-16 11:26AM EDT | 135.00 | 43.25 | 36.80 | 39.80 | 0.00 | - | 2 | 3 | 35.68% |
| SRE240119C00140000 | 2022-07-08 9:56AM EDT | 140.00 | 22.31 | 29.60 | 31.40 | 0.00 | - | 1 | 7 | 26.86% |
| SRE240119C00145000 | 2022-07-27 2:09PM EDT | 145.00 | 27.70 | 31.50 | 33.10 | 0.00 | - | 1 | 8 | 34.01% |
| SRE240119C00150000 | 2022-09-16 11:10AM EDT | 150.00 | 32.00 | 27.30 | 30.20 | 0.00 | - | 1 | 33 | 33.54% |
| SRE240119C00155000 | 2022-08-18 3:45PM EDT | 155.00 | 29.04 | 26.90 | 29.10 | 0.00 | - | 1 | 32 | 35.41% |
| SRE240119C00160000 | 2022-09-02 9:35AM EDT | 160.00 | 25.00 | 21.90 | 24.20 | 0.00 | - | 1 | 80 | 31.72% |
| SRE240119C00165000 | 2022-09-21 11:30AM EDT | 165.00 | 24.44 | 19.00 | 21.50 | 0.00 | - | 1 | 47 | 30.92% |
| SRE240119C00170000 | 2022-09-09 2:22PM EDT | 170.00 | 22.60 | 17.10 | 19.10 | 0.00 | - | 6 | 20 | 30.33% |
| SRE240119C00175000 | 2022-09-14 1:58PM EDT | 175.00 | 20.40 | 15.00 | 16.90 | 0.00 | - | 1 | 32 | 29.79% |
| SRE240119C00180000 | 2022-07-14 10:53AM EDT | 180.00 | 6.50 | 13.20 | 14.00 | 0.00 | - | 99 | 58 | 28.08% |
| SRE240119C00185000 | 2022-08-17 10:42AM EDT | 185.00 | 13.50 | 13.80 | 14.80 | 0.00 | - | 1 | 1 | 31.24% |
| SRE240119C00190000 | 2022-09-07 11:42AM EDT | 190.00 | 13.30 | 9.70 | 11.20 | 0.00 | - | 25 | 88 | 28.12% |
| SRE240119C00195000 | 2022-09-08 2:13PM EDT | 195.00 | 11.86 | 8.30 | 10.00 | 0.00 | - | - | 10 | 28.13% |
| SRE240119C00200000 | 2022-09-14 2:36PM EDT | 200.00 | 10.50 | 7.00 | 8.50 | 0.00 | - | 1 | 20 | 27.51% |
| SRE240119C00210000 | 2022-09-13 3:09PM EDT | 210.00 | 7.00 | 4.80 | 6.40 | 0.00 | - | 1 | 1 | 27.05% |
| SRE240119C00220000 | 2022-09-12 10:44AM EDT | 220.00 | 6.00 | 3.50 | 5.00 | 0.00 | - | 1 | 101 | 27.11% |
| SRE240119C00230000 | 2022-08-30 12:15PM EDT | 230.00 | 2.90 | 2.40 | 3.70 | 0.00 | - | 1 | 6 | 26.73% |
| SRE240119C00240000 | 2022-08-01 3:40PM EDT | 240.00 | 2.05 | 1.55 | 2.15 | 0.00 | - | 3 | 2 | 24.86% |
| SRE240119C00250000 | 2022-08-01 3:37PM EDT | 250.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 33.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119P00065000 | 2021-12-15 1:48PM EDT | 65.00 | 2.10 | 0.85 | 1.75 | 0.00 | - | - | 1 | 52.73% |
| SRE240119P00080000 | 2022-06-09 9:30AM EDT | 80.00 | 1.35 | 0.70 | 1.85 | 0.00 | - | 9 | 48 | 42.64% |
| SRE240119P00090000 | 2022-08-01 10:45AM EDT | 90.00 | 1.93 | 0.10 | 3.80 | 0.00 | - | 2 | 41 | 44.56% |
| SRE240119P00100000 | 2022-06-06 11:23AM EDT | 100.00 | 2.95 | 2.95 | 3.90 | 0.00 | - | - | 1 | 38.48% |
| SRE240119P00105000 | 2022-08-26 2:53PM EDT | 105.00 | 2.50 | 0.50 | 4.00 | 0.00 | - | 10 | 72 | 35.78% |
| SRE240119P00110000 | 2022-09-23 10:31AM EDT | 110.00 | 3.68 | 3.50 | 4.50 | +0.28 | +8.24% | 3 | 64 | 34.26% |
| SRE240119P00115000 | 2022-07-22 12:00PM EDT | 115.00 | 5.30 | 3.30 | 3.70 | 0.00 | - | 4 | 52 | 29.29% |
| SRE240119P00120000 | 2022-09-14 2:36PM EDT | 120.00 | 4.10 | 4.90 | 5.70 | 0.00 | - | 1 | 263 | 31.38% |
| SRE240119P00125000 | 2022-09-22 3:33PM EDT | 125.00 | 5.67 | 6.00 | 6.80 | 0.00 | - | 7 | 7 | 30.81% |
| SRE240119P00135000 | 2022-09-22 3:56PM EDT | 135.00 | 7.80 | 8.10 | 9.30 | 0.00 | - | 15 | 140 | 29.43% |
| SRE240119P00140000 | 2022-09-08 2:13PM EDT | 140.00 | 7.50 | 9.40 | 10.90 | 0.00 | - | - | 20 | 28.97% |
| SRE240119P00145000 | 2022-09-07 11:49AM EDT | 145.00 | 9.00 | 11.00 | 12.20 | 0.00 | - | 165 | 179 | 27.79% |
| SRE240119P00150000 | 2022-07-01 9:58AM EDT | 150.00 | 17.70 | 12.00 | 12.80 | 0.00 | - | 75 | 105 | 25.39% |
| SRE240119P00155000 | 2022-07-01 9:58AM EDT | 155.00 | 20.10 | 13.60 | 17.00 | 0.00 | - | 75 | 91 | 27.94% |
| SRE240119P00160000 | 2022-08-24 1:51PM EDT | 160.00 | 14.50 | 17.20 | 18.40 | 0.00 | - | 4 | 6 | 26.22% |
| SRE240119P00165000 | 2022-07-11 12:01PM EDT | 165.00 | 27.80 | 17.80 | 19.40 | 0.00 | - | - | 5 | 23.76% |
| SRE240119P00170000 | 2022-09-23 2:30PM EDT | 170.00 | 23.10 | 21.60 | 23.10 | +5.10 | +28.33% | 10 | 14 | 24.67% |
| SRE240119P00180000 | 2021-11-10 7:51AM EDT | 180.00 | 63.15 | 59.90 | 62.80 | 0.00 | - | - | 1 | 67.72% |
| SRE240119P00190000 | 2022-05-06 10:48AM EDT | 190.00 | 36.00 | 35.90 | 38.30 | 0.00 | - | 1 | 1 | 26.55% |
© 2022 Yahoo. All rights reserved.
