Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419C00047500 | 2023-09-22 12:46PM EST | 47.50 | 24.78 | 21.70 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| SRE240419C00055000 | 2023-12-05 10:05AM EST | 55.00 | 17.60 | 17.60 | 19.30 | 0.00 | - | 2 | 3 | 50.92% |
| SRE240419C00057500 | 2023-11-29 12:39PM EST | 57.50 | 16.30 | 14.80 | 17.50 | 0.00 | - | 9 | 8 | 51.56% |
| SRE240419C00060000 | 2023-12-05 11:19AM EST | 60.00 | 12.50 | 13.30 | 14.20 | 0.00 | - | 1 | 38 | 38.87% |
| SRE240419C00062500 | 2023-12-05 11:14AM EST | 62.50 | 10.30 | 11.30 | 11.70 | 0.00 | - | 4 | 24 | 33.46% |
| SRE240419C00065000 | 2023-12-05 11:11AM EST | 65.00 | 8.20 | 9.10 | 9.70 | 0.00 | - | 4 | 27 | 31.73% |
| SRE240419C00067500 | 2023-12-01 1:41PM EST | 67.50 | 7.30 | 7.10 | 7.30 | 0.00 | - | 1 | 1,182 | 26.59% |
| SRE240419C00070000 | 2023-12-07 12:21PM EST | 70.00 | 6.00 | 5.20 | 5.40 | 0.00 | - | 10 | 613 | 24.11% |
| SRE240419C00072500 | 2023-12-07 3:56PM EST | 72.50 | 4.20 | 3.60 | 3.80 | 0.00 | - | 1 | 95 | 22.30% |
| SRE240419C00075000 | 2023-12-08 1:57PM EST | 75.00 | 2.50 | 2.40 | 2.55 | -0.45 | -15.25% | 3 | 1,181 | 21.09% |
| SRE240419C00077500 | 2023-12-07 11:53AM EST | 77.50 | 1.95 | 1.45 | 1.55 | 0.00 | - | 59 | 425 | 19.75% |
| SRE240419C00080000 | 2023-12-08 12:25PM EST | 80.00 | 0.90 | 0.80 | 0.95 | -0.24 | -21.05% | 9 | 574 | 19.39% |
| SRE240419C00082500 | 2023-12-08 1:58PM EST | 82.50 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 4 | 16 | 19.04% |
| SRE240419C00085000 | 2023-10-24 10:24AM EST | 85.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 10 | 32 | 20.75% |
| SRE240419C00087500 | 2023-10-24 11:27AM EST | 87.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 14 | 20.36% |
| SRE240419C00090000 | 2023-12-07 10:45AM EST | 90.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 21.63% |
| SRE240419C00092500 | 2023-08-21 8:40AM EST | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 24.81% |
| SRE240419C00160000 | 2023-08-17 8:30AM EST | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SRE240419C00175000 | 2023-08-18 2:51PM EST | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419P00037500 | 2023-11-27 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 42 | 55.27% |
| SRE240419P00042500 | 2023-11-14 3:06PM EST | 42.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 48.05% |
| SRE240419P00047500 | 2023-10-12 11:26AM EST | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 43.75% |
| SRE240419P00052500 | 2023-10-06 8:55AM EST | 52.50 | 1.15 | 0.20 | 0.60 | 0.00 | - | 10 | 25 | 39.77% |
| SRE240419P00055000 | 2023-11-27 11:16AM EST | 55.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 71 | 30.81% |
| SRE240419P00057500 | 2023-11-01 1:07PM EST | 57.50 | 1.05 | 0.20 | 0.35 | 0.00 | - | 1 | 402 | 26.76% |
| SRE240419P00060000 | 2023-11-27 9:31AM EST | 60.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 926 | 25.05% |
| SRE240419P00062500 | 2023-11-28 1:35PM EST | 62.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 60 | 23.22% |
| SRE240419P00065000 | 2023-12-05 11:19AM EST | 65.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 1 | 247 | 21.53% |
| SRE240419P00067500 | 2023-12-08 2:01PM EST | 67.50 | 1.45 | 1.35 | 1.50 | +0.10 | +7.41% | 2 | 70 | 20.35% |
| SRE240419P00070000 | 2023-12-08 2:01PM EST | 70.00 | 2.10 | 2.00 | 2.15 | +0.35 | +20.00% | 2 | 144 | 18.82% |
| SRE240419P00072500 | 2023-12-07 1:38PM EST | 72.50 | 2.75 | 2.90 | 3.10 | 0.00 | - | 148 | 400 | 17.57% |
| SRE240419P00075000 | 2023-12-08 9:54AM EST | 75.00 | 3.90 | 4.10 | 4.30 | +0.10 | +2.63% | 21 | 1 | 15.89% |
| SRE240419P00077500 | 2023-11-03 8:32AM EST | 77.50 | 6.00 | 5.20 | 5.70 | 0.00 | - | 1 | 2 | 12.77% |
| SRE240419P00080000 | 2023-11-02 8:57AM EST | 80.00 | 9.40 | 7.40 | 7.70 | 0.00 | - | 1 | 23 | 9.86% |
| SRE240419P00082500 | 2023-09-19 8:53AM EST | 82.50 | 9.50 | 12.90 | 13.30 | 0.00 | - | - | 3 | 38.66% |
| SRE240419P00085000 | 2023-09-19 12:50PM EST | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 41.15% |
| SRE240419P00120000 | 2023-08-17 9:12AM EST | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.