New Zealand markets close in 4 hours 40 minutes

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.94+1.56 (+2.16%)
At close: 04:00PM EST
72.76 -1.18 (-1.60%)
After hours: 04:25PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119C000350002023-11-16 2:33PM EST35.0037.5037.9040.400.00-30118.16%
SRE240119C000375002023-10-16 10:24AM EST37.5033.6933.0036.100.00--20.00%
SRE240119C000400002022-02-18 1:02PM EST40.0027.23--0.00---0.00%
SRE240119C000425002021-12-01 3:18PM EST42.5018.50--0.00---0.00%
SRE240119C000475002023-12-04 1:03PM EST47.5025.8025.5027.900.00-25077.44%
SRE240119C000500002022-08-17 8:40AM EST50.0035.25--0.00---0.00%
SRE240119C000550002023-12-04 1:03PM EST55.0018.3018.3020.200.00-25057.37%
SRE240119C000575002023-12-04 1:03PM EST57.5015.8015.6018.000.00-50052.05%
SRE240119C000600002023-11-30 3:10PM EST60.0013.1713.3015.400.00-4068.60%
SRE240119C000625002023-10-23 2:55PM EST62.507.3610.0011.500.00-1526.17%
SRE240119C000650002023-12-04 9:33AM EST65.009.008.6010.20+0.78+9.49%58447.44%
SRE240119C000675002023-12-11 9:59AM EST67.505.606.607.80+0.23+4.28%111139.97%
SRE240119C000700002023-12-07 1:09PM EST70.004.204.604.900.00-6024025.68%
SRE240119C000725002023-12-11 3:54PM EST72.502.602.652.80+0.40+18.18%2241920.66%
SRE240119C000750002023-12-11 2:11PM EST75.001.101.151.30+0.05+4.76%501,71818.09%
SRE240119C000775002023-12-11 1:50PM EST77.500.400.350.500.00-402,72917.26%
SRE240119C000800002023-12-11 12:35PM EST80.000.130.050.20+0.03+30.00%3042218.02%
SRE240119C000825002023-12-04 3:05PM EST82.500.100.000.100.00-41,64719.78%
SRE240119C000850002023-12-08 12:25PM EST85.000.050.000.100.00-664123.93%
SRE240119C000875002023-11-29 11:11AM EST87.500.050.000.100.00-2124527.93%
SRE240119C000900002023-10-02 8:40AM EST90.000.040.000.200.00-219635.94%
SRE240119C000925002023-07-31 2:12PM EST92.500.200.001.350.00--3252.64%
SRE240119C000950002023-08-07 11:40AM EST95.000.130.000.100.00-240438.57%
SRE240119C000975002023-12-05 9:36AM EST97.500.050.000.050.00-127437.70%
SRE240119C001000002023-08-28 10:09AM EST100.000.100.000.100.00-612844.92%
SRE240119C001050002023-07-07 10:56AM EST105.000.03--0.00---0.00%
SRE240119C001100002022-09-12 9:44AM EST110.003.0058.6063.000.00--3877.05%
SRE240119C001150002023-03-08 3:29PM EST115.000.0829.1030.300.00-1521417.16%
SRE240119C001200002023-08-02 2:52PM EST120.000.050.000.100.00-7660.74%
SRE240119C001250002023-11-02 2:33PM EST125.000.030.000.050.00-38760.16%
SRE240119C001300002023-08-15 9:59AM EST130.0016.000.000.000.00-174225.00%
SRE240119C001350002023-08-21 1:07PM EST135.0012.300.000.000.00-42250.00%
SRE240119C001400002023-08-15 11:23AM EST140.009.200.000.000.00-206850.00%
SRE240119C001450002023-08-11 11:51AM EST145.007.200.000.000.00-13950.00%
SRE240119C001500002023-08-14 2:37PM EST150.004.340.000.000.00-5050.00%
SRE240119C001550002023-07-27 8:44AM EST155.002.850.000.000.00-2050.00%
SRE240119C001600002023-08-07 11:44AM EST160.001.570.000.000.00-6050.00%
SRE240119C001650002023-08-09 8:47AM EST165.000.990.000.000.00-16050.00%
SRE240119C001700002023-08-15 2:50PM EST170.000.500.000.000.00-336550.00%
SRE240119C001750002023-07-25 9:05AM EST175.000.600.000.000.00-2050.00%
SRE240119C001800002023-08-08 12:09PM EST180.000.280.000.000.00-19850.00%
SRE240119C001850002023-07-31 2:12PM EST185.000.400.000.000.00-51650.00%
SRE240119C001900002023-08-07 11:40AM EST190.000.250.000.000.00-6050.00%
SRE240119C001950002023-08-15 8:36AM EST195.000.100.000.000.00-1050.00%
SRE240119C002000002023-01-27 12:46PM EST200.002.201.502.250.00-3064191.94%
SRE240119C002100002023-07-07 10:56AM EST210.000.050.000.500.00-13141.02%
SRE240119C002200002022-09-12 9:44AM EST220.006.001.053.000.00-1101207.86%
SRE240119C002300002023-03-08 3:29PM EST230.000.150.000.550.00-26152.64%
SRE240119C002400002023-08-02 2:52PM EST240.000.100.000.000.00-1350.00%
SRE240119C002500002023-04-18 2:42PM EST250.000.100.000.300.00-4143149.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119P000325002023-08-17 9:12AM EST32.500.100.000.100.00--38104.69%
SRE240119P000375002023-06-12 1:26PM EST37.500.11--0.00---0.00%
SRE240119P000400002023-11-07 9:30AM EST40.000.050.000.200.00-819088.09%
SRE240119P000450002023-09-01 9:23AM EST45.000.150.000.200.00-28472.85%
SRE240119P000475002023-05-26 11:26AM EST47.500.60--0.00---0.00%
SRE240119P000500002023-10-13 12:57PM EST50.000.200.000.200.00-75058.98%
SRE240119P000525002023-10-02 1:02PM EST52.500.500.050.700.00-235867.38%
SRE240119P000550002023-09-28 2:39PM EST55.000.490.250.400.00-113058.01%
SRE240119P000575002023-11-17 9:54AM EST57.500.100.000.100.00-213740.33%
SRE240119P000600002023-11-22 10:00AM EST60.000.100.000.150.00-165837.11%
SRE240119P000625002023-12-11 2:30PM EST62.500.100.050.100.00-290528.71%
SRE240119P000650002023-12-11 2:51PM EST65.000.080.000.15-0.12-60.00%11,12125.10%
SRE240119P000675002023-12-11 2:51PM EST67.500.210.100.25-0.06-22.22%51,63621.78%
SRE240119P000700002023-12-11 10:25AM EST70.000.500.300.45-0.10-16.67%2755518.56%
SRE240119P000725002023-12-11 1:59PM EST72.500.950.750.90-0.55-36.67%364615.65%
SRE240119P000750002023-12-11 10:42AM EST75.002.351.801.95-1.55-39.74%191,62813.77%
SRE240119P000775002023-12-06 2:06PM EST77.504.703.503.800.00-129313.23%
SRE240119P000800002023-12-06 2:20PM EST80.007.305.306.900.00-587728.81%
SRE240119P000825002023-12-06 2:20PM EST82.509.807.609.800.00-581040.77%
SRE240119P000850002023-11-13 10:51AM EST85.0015.0010.1012.000.00-3042.43%
SRE240119P000875002023-11-13 10:51AM EST87.5017.5012.6014.500.00--047.90%
SRE240119P000900002023-04-18 9:23AM EST90.0012.950.100.600.00-16420.00%
SRE240119P000950002023-01-31 12:50PM EST95.0016.500.151.700.00-10350.00%
SRE240119P001000002023-03-29 8:40AM EST100.001.850.801.600.00-1280.00%
SRE240119P001050002023-06-21 9:02AM EST105.001.050.400.900.00-301790.00%
SRE240119P001100002023-06-20 12:45PM EST110.001.300.601.200.00-10650.00%
SRE240119P001150002023-08-17 9:12AM EST115.001.2042.4044.800.00-162121.80%
SRE240119P001200002023-08-21 10:30AM EST120.002.0446.8050.200.00-1329127.42%
SRE240119P001250002023-08-08 9:54AM EST125.002.6052.3055.000.00-30136.52%
SRE240119P001300002023-08-21 10:31AM EST130.003.800.000.000.00-13620.00%
SRE240119P001350002023-08-16 2:29PM EST135.004.900.000.000.00-100.00%
SRE240119P001400002023-08-16 8:49AM EST140.006.700.000.000.00-900.00%
SRE240119P001450002023-08-01 12:08PM EST145.009.300.000.000.00-500.00%
SRE240119P001500002023-08-21 10:31AM EST150.0012.100.000.000.00-77880.00%
SRE240119P001550002023-08-21 10:18AM EST155.0015.600.000.000.00-11780.00%
SRE240119P001600002023-08-01 10:09AM EST160.0013.800.000.000.00-12380.00%
SRE240119P001650002023-04-18 9:24AM EST165.0015.8020.2021.400.00-23120.00%
SRE240119P001700002023-06-14 2:30PM EST170.0023.7021.7022.400.00-1150.00%
SRE240119P001800002023-04-18 9:23AM EST180.0025.9032.3034.200.00-850.00%
SRE240119P001900002023-01-31 12:50PM EST190.0033.0040.7043.900.00-220.00%