New Zealand markets open in 1 hour 12 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.46+1.62 (+1.11%)
At close: 04:03PM EDT
147.46 0.00 (0.00%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE220715C000900002022-07-05 3:54PM EDT90.0057.5056.9058.100.00-20117.58%
SRE220715C001000002022-03-23 3:52PM EDT100.0059.9166.9070.600.00--0519.87%
SRE220715C001050002022-03-23 3:52PM EDT105.0054.7261.9065.600.00--0483.62%
SRE220715C001100002022-03-23 3:52PM EDT110.0049.7856.7060.700.00-170448.34%
SRE220715C001200002022-03-23 2:58PM EDT120.0038.9047.2050.700.00-250386.52%
SRE220715C001300002022-06-29 1:37PM EDT130.0019.2416.8017.800.00-1050.73%
SRE220715C001350002022-07-05 3:32PM EDT135.0012.4011.9013.100.00-180045.70%
SRE220715C001400002022-07-05 3:32PM EDT140.008.007.408.30+0.60+8.11%5234.96%
SRE220715C001450002022-07-05 3:54PM EDT145.003.103.504.000.00-68426.78%
SRE220715C001500002022-07-06 2:22PM EDT150.001.251.001.45-0.10-7.41%169725.65%
SRE220715C001550002022-07-05 12:07PM EDT155.000.500.150.65+0.10+25.00%572930.49%
SRE220715C001600002022-07-05 10:41AM EDT160.000.150.050.40-0.22-59.46%145437.01%
SRE220715C001650002022-07-05 11:33AM EDT165.000.050.000.050.00-290532.03%
SRE220715C001700002022-06-22 2:12PM EDT170.000.100.000.350.00-19023654.49%
SRE220715C001750002022-06-23 1:28PM EDT175.000.130.000.350.00-72,78355.27%
SRE220715C001800002022-06-16 2:18PM EDT180.000.010.000.300.00-412261.04%
SRE220715C001850002022-06-15 11:15AM EDT185.000.100.000.300.00-232067.97%
SRE220715C001900002022-04-01 3:25PM EDT190.001.000.200.500.00-534785.74%
SRE220715C001950002022-04-20 9:33AM EDT195.000.700.000.000.00-1225.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE220715P000700002021-12-22 12:51PM EDT70.000.200.000.450.00-40213.67%
SRE220715P000750002022-05-16 9:30AM EDT75.000.200.000.000.00--450.00%
SRE220715P000800002022-02-24 4:44PM EDT80.000.650.002.150.00-37237.01%
SRE220715P001000002022-05-17 9:30AM EDT100.000.150.000.000.00-2450.00%
SRE220715P001100002022-02-24 4:44PM EDT110.002.150.001.050.00-32109.96%
SRE220715P001150002022-02-03 11:16AM EDT115.002.250.701.300.00-226111.91%
SRE220715P001200002022-06-29 3:46PM EDT120.000.370.000.500.00-262771.00%
SRE220715P001250002022-06-23 3:56PM EDT125.000.400.000.200.00-16150.29%
SRE220715P001300002022-06-17 3:53PM EDT130.001.950.000.250.00-6418347.46%
SRE220715P001350002022-07-06 9:36AM EDT135.000.300.000.45-0.85-73.91%31641.36%
SRE220715P001400002022-07-05 3:35PM EDT140.000.850.300.650.00-87731.86%
SRE220715P001450002022-07-05 12:38PM EDT145.002.501.251.600.00-103227.44%
SRE220715P001500002022-07-06 9:40AM EDT150.003.603.604.20-1.10-23.40%26127.95%
SRE220715P001550002022-06-22 10:25AM EDT155.0012.507.608.400.00-27033.77%
SRE220715P001600002022-06-09 12:04PM EDT160.005.9212.3013.300.00-14044.43%
SRE220715P001650002022-06-28 9:50AM EDT165.0013.5317.2018.200.00-119053.27%
SRE220715P001700002022-06-14 1:43PM EDT170.0028.0022.1023.300.00-22665.48%
SRE220715P001750002022-04-19 10:45AM EDT175.009.5014.8018.200.00--00.00%
SRE220715P001800002022-04-26 10:00AM EDT180.0016.1015.4017.600.00-1800.00%
SRE220715P001850002022-04-26 10:00AM EDT185.0019.5019.6022.500.00-500.00%
SRE220715P001900002022-04-29 10:10AM EDT190.0027.5022.9026.300.00-800.00%