New Zealand markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.64+1.74 (+1.12%)
At close: 04:03PM EST
157.64 0.00 (0.00%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119C000800002022-02-18 1:02PM EST80.0054.4574.0079.000.00-1045.58%
SRE240119C000850002021-12-01 3:18PM EST85.0037.0045.5050.500.00--00.00%
SRE240119C000950002022-12-21 9:37AM EST95.0063.3062.5066.700.00--448.21%
SRE240119C001000002022-08-17 8:40AM EST100.0070.5068.9075.200.00-1175.02%
SRE240119C001100002022-03-24 9:41AM EST110.0051.3458.6063.000.00--361.88%
SRE240119C001150002023-01-30 11:41AM EST115.0050.820.000.000.00-400.00%
SRE240119C001200002022-10-26 9:22AM EST120.0035.170.000.000.00-100.00%
SRE240119C001300002022-12-27 3:43PM EST130.0037.5035.4037.500.00-1537.54%
SRE240119C001350002023-02-03 11:08AM EST135.0028.200.000.000.00-100.00%
SRE240119C001400002022-12-21 10:46AM EST140.0027.7026.4028.500.00-41331.84%
SRE240119C001450002023-01-24 9:40AM EST145.0023.710.000.000.00-2000.00%
SRE240119C001500002023-02-06 2:12PM EST150.0019.040.000.000.00-200.00%
SRE240119C001550002023-02-03 1:08PM EST155.0015.300.000.000.00-100.00%
SRE240119C001600002023-02-03 1:30PM EST160.0012.700.000.000.00-300.39%
SRE240119C001650002023-02-03 11:30AM EST165.0010.600.000.000.00-401.56%
SRE240119C001700002023-01-27 3:40PM EST170.0011.800.000.000.00-54801.56%
SRE240119C001750002023-01-25 10:30AM EST175.008.080.000.000.00-303.13%
SRE240119C001800002023-02-06 10:51AM EST180.005.800.000.000.00-103.13%
SRE240119C001850002023-01-13 3:58PM EST185.006.400.000.000.00-503.13%
SRE240119C001900002023-01-19 3:47PM EST190.004.200.000.000.00-103.13%
SRE240119C001950002023-01-27 9:34AM EST195.003.900.000.000.00-106.25%
SRE240119C002000002023-01-27 12:46PM EST200.002.200.000.000.00-3006.25%
SRE240119C002100002023-01-19 11:22AM EST210.001.450.000.000.00-106.25%
SRE240119C002200002022-09-12 9:44AM EST220.006.001.053.000.00-110128.82%
SRE240119C002300002022-08-30 11:15AM EST230.002.900.204.400.00-1635.11%
SRE240119C002400002022-12-29 12:35PM EST240.000.750.001.100.00-2226.55%
SRE240119C002500002022-12-29 12:33PM EST250.000.450.000.700.00-2526.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119P000650002022-11-02 8:54AM EST65.000.600.000.000.00-21925.00%
SRE240119P000800002023-01-03 10:15AM EST80.001.050.150.850.00-16141.33%
SRE240119P000900002022-08-01 9:45AM EST90.001.930.103.800.00-24151.12%
SRE240119P000950002022-11-02 12:58PM EST95.002.800.004.900.00-1151.37%
SRE240119P001000002023-01-12 9:37AM EST100.001.700.000.000.00-1012.50%
SRE240119P001050002022-10-28 2:43PM EST105.003.702.153.100.00-27637.43%
SRE240119P001100002022-12-15 9:55AM EST110.002.402.202.550.00-16032.14%
SRE240119P001150002023-01-30 11:41AM EST115.002.420.000.000.00-406.25%
SRE240119P001200002023-01-12 10:25AM EST120.003.170.000.000.00-106.25%
SRE240119P001250002023-02-01 12:25PM EST125.003.800.000.000.00-306.25%
SRE240119P001300002023-02-02 10:40AM EST130.004.400.000.000.00-303.13%
SRE240119P001350002023-02-03 1:05PM EST135.006.200.000.000.00-203.13%
SRE240119P001400002023-02-03 1:06PM EST140.007.500.000.000.00-203.13%
SRE240119P001450002023-02-03 1:05PM EST145.008.900.000.000.00-901.56%
SRE240119P001500002023-02-03 1:06PM EST150.0010.700.000.000.00-201.56%
SRE240119P001550002023-02-03 1:05PM EST155.0012.600.000.000.00-200.39%
SRE240119P001600002023-02-01 3:37PM EST160.0012.400.000.000.00-300.00%
SRE240119P001650002023-02-01 3:37PM EST165.0014.600.000.000.00-800.00%
SRE240119P001700002022-12-14 11:08AM EST170.0017.0015.0018.000.00-11516.84%
SRE240119P001800002023-01-10 3:23PM EST180.0027.330.000.000.00-100.00%
SRE240119P001900002023-01-31 12:50PM EST190.0033.000.000.000.00-200.00%