Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241018C00055000 | 2024-03-18 12:37PM EDT | 55.00 | 16.04 | 12.70 | 15.50 | 0.00 | - | - | 2 | 0.00% |
| SRE241018C00060000 | 2024-09-25 3:57PM EDT | 60.00 | 23.01 | 22.60 | 22.90 | 0.00 | - | 66 | 0 | 91.21% |
| SRE241018C00065000 | 2024-09-25 2:09PM EDT | 65.00 | 18.00 | 17.60 | 17.90 | 0.00 | - | 182 | 1 | 71.48% |
| SRE241018C00070000 | 2024-09-26 12:12PM EDT | 70.00 | 12.80 | 12.60 | 12.90 | 0.00 | - | 3 | 5 | 52.64% |
| SRE241018C00075000 | 2024-10-01 1:12PM EDT | 75.00 | 9.24 | 7.70 | 9.60 | 0.00 | - | 4 | 26 | 61.82% |
| SRE241018C00080000 | 2024-10-04 11:29AM EDT | 80.00 | 2.92 | 3.00 | 3.20 | -0.28 | -8.75% | 41 | 934 | 25.64% |
| SRE241018C00085000 | 2024-10-04 2:41PM EDT | 85.00 | 0.33 | 0.25 | 0.40 | -0.07 | -17.50% | 12 | 1,058 | 19.83% |
| SRE241018C00090000 | 2024-10-01 12:00PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 248 | 28.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241018P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SRE241018P00055000 | 2024-09-13 3:05PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 108.98% |
| SRE241018P00060000 | 2024-07-31 3:55PM EDT | 60.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 2 | 25 | 110.64% |
| SRE241018P00065000 | 2024-09-23 2:19PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 132 | 71.48% |
| SRE241018P00070000 | 2024-10-04 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 895 | 43.36% |
| SRE241018P00075000 | 2024-10-01 12:00PM EDT | 75.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 432 | 36.62% |
| SRE241018P00080000 | 2024-10-04 3:15PM EDT | 80.00 | 0.34 | 0.30 | 0.40 | -0.16 | -32.00% | 95 | 511 | 21.39% |
| SRE241018P00085000 | 2024-10-04 9:30AM EDT | 85.00 | 3.30 | 2.50 | 2.70 | +0.56 | +20.44% | 6 | 100 | 17.63% |
| SRE241018P00090000 | 2024-09-05 2:38PM EDT | 90.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 28.03% |
© 2024 Yahoo. All rights reserved.