Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119C00035000 | 2023-11-16 2:33PM EST | 35.00 | 37.50 | 37.90 | 40.40 | 0.00 | - | 3 | 0 | 118.16% |
| SRE240119C00037500 | 2023-10-16 10:24AM EST | 37.50 | 33.69 | 33.00 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| SRE240119C00040000 | 2022-02-18 1:02PM EST | 40.00 | 27.23 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119C00042500 | 2021-12-01 3:18PM EST | 42.50 | 18.50 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119C00047500 | 2023-12-04 1:03PM EST | 47.50 | 25.80 | 25.50 | 27.90 | 0.00 | - | 25 | 0 | 77.44% |
| SRE240119C00050000 | 2022-08-17 8:40AM EST | 50.00 | 35.25 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119C00055000 | 2023-12-04 1:03PM EST | 55.00 | 18.30 | 18.30 | 20.20 | 0.00 | - | 25 | 0 | 57.37% |
| SRE240119C00057500 | 2023-12-04 1:03PM EST | 57.50 | 15.80 | 15.60 | 18.00 | 0.00 | - | 50 | 0 | 52.05% |
| SRE240119C00060000 | 2023-11-30 3:10PM EST | 60.00 | 13.17 | 13.30 | 15.40 | 0.00 | - | 4 | 0 | 68.60% |
| SRE240119C00062500 | 2023-10-23 2:55PM EST | 62.50 | 7.36 | 10.00 | 11.50 | 0.00 | - | 1 | 5 | 26.17% |
| SRE240119C00065000 | 2023-12-04 9:33AM EST | 65.00 | 9.00 | 8.60 | 10.20 | +0.78 | +9.49% | 5 | 84 | 47.44% |
| SRE240119C00067500 | 2023-12-11 9:59AM EST | 67.50 | 5.60 | 6.60 | 7.80 | +0.23 | +4.28% | 1 | 111 | 39.97% |
| SRE240119C00070000 | 2023-12-07 1:09PM EST | 70.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 60 | 240 | 25.68% |
| SRE240119C00072500 | 2023-12-11 3:54PM EST | 72.50 | 2.60 | 2.65 | 2.80 | +0.40 | +18.18% | 22 | 419 | 20.66% |
| SRE240119C00075000 | 2023-12-11 2:11PM EST | 75.00 | 1.10 | 1.15 | 1.30 | +0.05 | +4.76% | 50 | 1,718 | 18.09% |
| SRE240119C00077500 | 2023-12-11 1:50PM EST | 77.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 40 | 2,729 | 17.26% |
| SRE240119C00080000 | 2023-12-11 12:35PM EST | 80.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 30 | 422 | 18.02% |
| SRE240119C00082500 | 2023-12-04 3:05PM EST | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,647 | 19.78% |
| SRE240119C00085000 | 2023-12-08 12:25PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 641 | 23.93% |
| SRE240119C00087500 | 2023-11-29 11:11AM EST | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 245 | 27.93% |
| SRE240119C00090000 | 2023-10-02 8:40AM EST | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 196 | 35.94% |
| SRE240119C00092500 | 2023-07-31 2:12PM EST | 92.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 32 | 52.64% |
| SRE240119C00095000 | 2023-08-07 11:40AM EST | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 404 | 38.57% |
| SRE240119C00097500 | 2023-12-05 9:36AM EST | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 37.70% |
| SRE240119C00100000 | 2023-08-28 10:09AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 128 | 44.92% |
| SRE240119C00105000 | 2023-07-07 10:56AM EST | 105.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119C00110000 | 2022-09-12 9:44AM EST | 110.00 | 3.00 | 58.60 | 63.00 | 0.00 | - | - | 3 | 877.05% |
| SRE240119C00115000 | 2023-03-08 3:29PM EST | 115.00 | 0.08 | 29.10 | 30.30 | 0.00 | - | 15 | 21 | 417.16% |
| SRE240119C00120000 | 2023-08-02 2:52PM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 6 | 60.74% |
| SRE240119C00125000 | 2023-11-02 2:33PM EST | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 87 | 60.16% |
| SRE240119C00130000 | 2023-08-15 9:59AM EST | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 25.00% |
| SRE240119C00135000 | 2023-08-21 1:07PM EST | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| SRE240119C00140000 | 2023-08-15 11:23AM EST | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 50.00% |
| SRE240119C00145000 | 2023-08-11 11:51AM EST | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| SRE240119C00150000 | 2023-08-14 2:37PM EST | 150.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SRE240119C00155000 | 2023-07-27 8:44AM EST | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SRE240119C00160000 | 2023-08-07 11:44AM EST | 160.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SRE240119C00165000 | 2023-08-09 8:47AM EST | 165.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SRE240119C00170000 | 2023-08-15 2:50PM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 50.00% |
| SRE240119C00175000 | 2023-07-25 9:05AM EST | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SRE240119C00180000 | 2023-08-08 12:09PM EST | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| SRE240119C00185000 | 2023-07-31 2:12PM EST | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| SRE240119C00190000 | 2023-08-07 11:40AM EST | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SRE240119C00195000 | 2023-08-15 8:36AM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRE240119C00200000 | 2023-01-27 12:46PM EST | 200.00 | 2.20 | 1.50 | 2.25 | 0.00 | - | 30 | 64 | 191.94% |
| SRE240119C00210000 | 2023-07-07 10:56AM EST | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 141.02% |
| SRE240119C00220000 | 2022-09-12 9:44AM EST | 220.00 | 6.00 | 1.05 | 3.00 | 0.00 | - | 1 | 101 | 207.86% |
| SRE240119C00230000 | 2023-03-08 3:29PM EST | 230.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 152.64% |
| SRE240119C00240000 | 2023-08-02 2:52PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SRE240119C00250000 | 2023-04-18 2:42PM EST | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 41 | 43 | 149.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119P00032500 | 2023-08-17 9:12AM EST | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 38 | 104.69% |
| SRE240119P00037500 | 2023-06-12 1:26PM EST | 37.50 | 0.11 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119P00040000 | 2023-11-07 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 190 | 88.09% |
| SRE240119P00045000 | 2023-09-01 9:23AM EST | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 84 | 72.85% |
| SRE240119P00047500 | 2023-05-26 11:26AM EST | 47.50 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| SRE240119P00050000 | 2023-10-13 12:57PM EST | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 50 | 58.98% |
| SRE240119P00052500 | 2023-10-02 1:02PM EST | 52.50 | 0.50 | 0.05 | 0.70 | 0.00 | - | 2 | 358 | 67.38% |
| SRE240119P00055000 | 2023-09-28 2:39PM EST | 55.00 | 0.49 | 0.25 | 0.40 | 0.00 | - | 1 | 130 | 58.01% |
| SRE240119P00057500 | 2023-11-17 9:54AM EST | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 137 | 40.33% |
| SRE240119P00060000 | 2023-11-22 10:00AM EST | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 658 | 37.11% |
| SRE240119P00062500 | 2023-12-11 2:30PM EST | 62.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 905 | 28.71% |
| SRE240119P00065000 | 2023-12-11 2:51PM EST | 65.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 1 | 1,121 | 25.10% |
| SRE240119P00067500 | 2023-12-11 2:51PM EST | 67.50 | 0.21 | 0.10 | 0.25 | -0.06 | -22.22% | 5 | 1,636 | 21.78% |
| SRE240119P00070000 | 2023-12-11 10:25AM EST | 70.00 | 0.50 | 0.30 | 0.45 | -0.10 | -16.67% | 27 | 555 | 18.56% |
| SRE240119P00072500 | 2023-12-11 1:59PM EST | 72.50 | 0.95 | 0.75 | 0.90 | -0.55 | -36.67% | 3 | 646 | 15.65% |
| SRE240119P00075000 | 2023-12-11 10:42AM EST | 75.00 | 2.35 | 1.80 | 1.95 | -1.55 | -39.74% | 19 | 1,628 | 13.77% |
| SRE240119P00077500 | 2023-12-06 2:06PM EST | 77.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 1 | 293 | 13.23% |
| SRE240119P00080000 | 2023-12-06 2:20PM EST | 80.00 | 7.30 | 5.30 | 6.90 | 0.00 | - | 58 | 77 | 28.81% |
| SRE240119P00082500 | 2023-12-06 2:20PM EST | 82.50 | 9.80 | 7.60 | 9.80 | 0.00 | - | 58 | 10 | 40.77% |
| SRE240119P00085000 | 2023-11-13 10:51AM EST | 85.00 | 15.00 | 10.10 | 12.00 | 0.00 | - | 3 | 0 | 42.43% |
| SRE240119P00087500 | 2023-11-13 10:51AM EST | 87.50 | 17.50 | 12.60 | 14.50 | 0.00 | - | - | 0 | 47.90% |
| SRE240119P00090000 | 2023-04-18 9:23AM EST | 90.00 | 12.95 | 0.10 | 0.60 | 0.00 | - | 16 | 42 | 0.00% |
| SRE240119P00095000 | 2023-01-31 12:50PM EST | 95.00 | 16.50 | 0.15 | 1.70 | 0.00 | - | 10 | 35 | 0.00% |
| SRE240119P00100000 | 2023-03-29 8:40AM EST | 100.00 | 1.85 | 0.80 | 1.60 | 0.00 | - | 1 | 28 | 0.00% |
| SRE240119P00105000 | 2023-06-21 9:02AM EST | 105.00 | 1.05 | 0.40 | 0.90 | 0.00 | - | 30 | 179 | 0.00% |
| SRE240119P00110000 | 2023-06-20 12:45PM EST | 110.00 | 1.30 | 0.60 | 1.20 | 0.00 | - | 10 | 65 | 0.00% |
| SRE240119P00115000 | 2023-08-17 9:12AM EST | 115.00 | 1.20 | 42.40 | 44.80 | 0.00 | - | 1 | 62 | 121.80% |
| SRE240119P00120000 | 2023-08-21 10:30AM EST | 120.00 | 2.04 | 46.80 | 50.20 | 0.00 | - | 1 | 329 | 127.42% |
| SRE240119P00125000 | 2023-08-08 9:54AM EST | 125.00 | 2.60 | 52.30 | 55.00 | 0.00 | - | 3 | 0 | 136.52% |
| SRE240119P00130000 | 2023-08-21 10:31AM EST | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| SRE240119P00135000 | 2023-08-16 2:29PM EST | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119P00140000 | 2023-08-16 8:49AM EST | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SRE240119P00145000 | 2023-08-01 12:08PM EST | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SRE240119P00150000 | 2023-08-21 10:31AM EST | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 788 | 0.00% |
| SRE240119P00155000 | 2023-08-21 10:18AM EST | 155.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SRE240119P00160000 | 2023-08-01 10:09AM EST | 160.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| SRE240119P00165000 | 2023-04-18 9:24AM EST | 165.00 | 15.80 | 20.20 | 21.40 | 0.00 | - | 2 | 312 | 0.00% |
| SRE240119P00170000 | 2023-06-14 2:30PM EST | 170.00 | 23.70 | 21.70 | 22.40 | 0.00 | - | 1 | 15 | 0.00% |
| SRE240119P00180000 | 2023-04-18 9:23AM EST | 180.00 | 25.90 | 32.30 | 34.20 | 0.00 | - | 8 | 5 | 0.00% |
| SRE240119P00190000 | 2023-01-31 12:50PM EST | 190.00 | 33.00 | 40.70 | 43.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.