New Zealand markets closed

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.78-2.41 (-1.47%)
At close: 04:04PM EDT
162.40 +0.62 (+0.38%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119C000800002022-02-18 2:02PM EDT80.0054.4574.0079.000.00-100.00%
SRE240119C000850002021-12-01 4:18PM EDT85.0037.0045.5050.500.00--00.00%
SRE240119C001000002022-08-17 9:40AM EDT100.0070.5068.9075.200.00-1155.45%
SRE240119C001100002022-03-24 10:41AM EDT110.0051.3458.6063.000.00--349.90%
SRE240119C001150002022-01-25 4:01PM EDT115.0026.5124.0028.400.00--100.00%
SRE240119C001200002022-07-27 11:14AM EDT120.0044.7950.3052.000.00-1240.75%
SRE240119C001300002022-06-17 12:46PM EDT130.0020.7028.6031.700.00-340.00%
SRE240119C001350002022-09-16 11:26AM EDT135.0043.2536.8039.800.00-2335.68%
SRE240119C001400002022-07-08 9:56AM EDT140.0022.3129.6031.400.00-1726.86%
SRE240119C001450002022-07-27 2:09PM EDT145.0027.7031.5033.100.00-1834.01%
SRE240119C001500002022-09-16 11:10AM EDT150.0032.0027.3030.200.00-13333.54%
SRE240119C001550002022-08-18 3:45PM EDT155.0029.0426.9029.100.00-13235.41%
SRE240119C001600002022-09-02 9:35AM EDT160.0025.0021.9024.200.00-18031.72%
SRE240119C001650002022-09-21 11:30AM EDT165.0024.4419.0021.500.00-14730.92%
SRE240119C001700002022-09-09 2:22PM EDT170.0022.6017.1019.100.00-62030.33%
SRE240119C001750002022-09-14 1:58PM EDT175.0020.4015.0016.900.00-13229.79%
SRE240119C001800002022-07-14 10:53AM EDT180.006.5013.2014.000.00-995828.08%
SRE240119C001850002022-08-17 10:42AM EDT185.0013.5013.8014.800.00-1131.24%
SRE240119C001900002022-09-07 11:42AM EDT190.0013.309.7011.200.00-258828.12%
SRE240119C001950002022-09-08 2:13PM EDT195.0011.868.3010.000.00--1028.13%
SRE240119C002000002022-09-14 2:36PM EDT200.0010.507.008.500.00-12027.51%
SRE240119C002100002022-09-13 3:09PM EDT210.007.004.806.400.00-1127.05%
SRE240119C002200002022-09-12 10:44AM EDT220.006.003.505.000.00-110127.11%
SRE240119C002300002022-08-30 12:15PM EDT230.002.902.403.700.00-1626.73%
SRE240119C002400002022-08-01 3:40PM EDT240.002.051.552.150.00-3224.86%
SRE240119C002500002022-08-01 3:37PM EDT250.001.600.105.000.00-1133.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119P000650002021-12-15 1:48PM EDT65.002.100.851.750.00--152.73%
SRE240119P000800002022-06-09 9:30AM EDT80.001.350.701.850.00-94842.64%
SRE240119P000900002022-08-01 10:45AM EDT90.001.930.103.800.00-24144.56%
SRE240119P001000002022-06-06 11:23AM EDT100.002.952.953.900.00--138.48%
SRE240119P001050002022-08-26 2:53PM EDT105.002.500.504.000.00-107235.78%
SRE240119P001100002022-09-23 10:31AM EDT110.003.683.504.50+0.28+8.24%36434.26%
SRE240119P001150002022-07-22 12:00PM EDT115.005.303.303.700.00-45229.29%
SRE240119P001200002022-09-14 2:36PM EDT120.004.104.905.700.00-126331.38%
SRE240119P001250002022-09-22 3:33PM EDT125.005.676.006.800.00-7730.81%
SRE240119P001350002022-09-22 3:56PM EDT135.007.808.109.300.00-1514029.43%
SRE240119P001400002022-09-08 2:13PM EDT140.007.509.4010.900.00--2028.97%
SRE240119P001450002022-09-07 11:49AM EDT145.009.0011.0012.200.00-16517927.79%
SRE240119P001500002022-07-01 9:58AM EDT150.0017.7012.0012.800.00-7510525.39%
SRE240119P001550002022-07-01 9:58AM EDT155.0020.1013.6017.000.00-759127.94%
SRE240119P001600002022-08-24 1:51PM EDT160.0014.5017.2018.400.00-4626.22%
SRE240119P001650002022-07-11 12:01PM EDT165.0027.8017.8019.400.00--523.76%
SRE240119P001700002022-09-23 2:30PM EDT170.0023.1021.6023.10+5.10+28.33%101424.67%
SRE240119P001800002021-11-10 7:51AM EDT180.0063.1559.9062.800.00--167.72%
SRE240119P001900002022-05-06 10:48AM EDT190.0036.0035.9038.300.00-1126.55%