Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
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 1:02PM EST | 80.00 | 54.45 | 74.00 | 79.00 | 0.00 | - | 1 | 0 | 45.58% |
| SRE240119C00085000 | 2021-12-01 3:18PM EST | 85.00 | 37.00 | 45.50 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| SRE240119C00095000 | 2022-12-21 9:37AM EST | 95.00 | 63.30 | 62.50 | 66.70 | 0.00 | - | - | 4 | 48.21% |
| SRE240119C00100000 | 2022-08-17 8:40AM EST | 100.00 | 70.50 | 68.90 | 75.20 | 0.00 | - | 1 | 1 | 75.02% |
| SRE240119C00110000 | 2022-03-24 9:41AM EST | 110.00 | 51.34 | 58.60 | 63.00 | 0.00 | - | - | 3 | 61.88% |
| SRE240119C00115000 | 2023-01-30 11:41AM EST | 115.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SRE240119C00120000 | 2022-10-26 9:22AM EST | 120.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00130000 | 2022-12-27 3:43PM EST | 130.00 | 37.50 | 35.40 | 37.50 | 0.00 | - | 1 | 5 | 37.54% |
| SRE240119C00135000 | 2023-02-03 11:08AM EST | 135.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00140000 | 2022-12-21 10:46AM EST | 140.00 | 27.70 | 26.40 | 28.50 | 0.00 | - | 4 | 13 | 31.84% |
| SRE240119C00145000 | 2023-01-24 9:40AM EST | 145.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SRE240119C00150000 | 2023-02-06 2:12PM EST | 150.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE240119C00155000 | 2023-02-03 1:08PM EST | 155.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00160000 | 2023-02-03 1:30PM EST | 160.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SRE240119C00165000 | 2023-02-03 11:30AM EST | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SRE240119C00170000 | 2023-01-27 3:40PM EST | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 1.56% |
| SRE240119C00175000 | 2023-01-25 10:30AM EST | 175.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SRE240119C00180000 | 2023-02-06 10:51AM EST | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRE240119C00185000 | 2023-01-13 3:58PM EST | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SRE240119C00190000 | 2023-01-19 3:47PM EST | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRE240119C00195000 | 2023-01-27 9:34AM EST | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE240119C00200000 | 2023-01-27 12:46PM EST | 200.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SRE240119C00210000 | 2023-01-19 11:22AM EST | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE240119C00220000 | 2022-09-12 9:44AM EST | 220.00 | 6.00 | 1.05 | 3.00 | 0.00 | - | 1 | 101 | 28.82% |
| SRE240119C00230000 | 2022-08-30 11:15AM EST | 230.00 | 2.90 | 0.20 | 4.40 | 0.00 | - | 1 | 6 | 35.11% |
| SRE240119C00240000 | 2022-12-29 12:35PM EST | 240.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 26.55% |
| SRE240119C00250000 | 2022-12-29 12:33PM EST | 250.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 26.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119P00065000 | 2022-11-02 8:54AM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| SRE240119P00080000 | 2023-01-03 10:15AM EST | 80.00 | 1.05 | 0.15 | 0.85 | 0.00 | - | 1 | 61 | 41.33% |
| SRE240119P00090000 | 2022-08-01 9:45AM EST | 90.00 | 1.93 | 0.10 | 3.80 | 0.00 | - | 2 | 41 | 51.12% |
| SRE240119P00095000 | 2022-11-02 12:58PM EST | 95.00 | 2.80 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 51.37% |
| SRE240119P00100000 | 2023-01-12 9:37AM EST | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SRE240119P00105000 | 2022-10-28 2:43PM EST | 105.00 | 3.70 | 2.15 | 3.10 | 0.00 | - | 2 | 76 | 37.43% |
| SRE240119P00110000 | 2022-12-15 9:55AM EST | 110.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 1 | 60 | 32.14% |
| SRE240119P00115000 | 2023-01-30 11:41AM EST | 115.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SRE240119P00120000 | 2023-01-12 10:25AM EST | 120.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE240119P00125000 | 2023-02-01 12:25PM EST | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SRE240119P00130000 | 2023-02-02 10:40AM EST | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SRE240119P00135000 | 2023-02-03 1:05PM EST | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SRE240119P00140000 | 2023-02-03 1:06PM EST | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SRE240119P00145000 | 2023-02-03 1:05PM EST | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SRE240119P00150000 | 2023-02-03 1:06PM EST | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SRE240119P00155000 | 2023-02-03 1:05PM EST | 155.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SRE240119P00160000 | 2023-02-01 3:37PM EST | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SRE240119P00165000 | 2023-02-01 3:37PM EST | 165.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SRE240119P00170000 | 2022-12-14 11:08AM EST | 170.00 | 17.00 | 15.00 | 18.00 | 0.00 | - | 1 | 15 | 16.84% |
| SRE240119P00180000 | 2023-01-10 3:23PM EST | 180.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119P00190000 | 2023-01-31 12:50PM EST | 190.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
