New Zealand markets open in 1 hour 17 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.67+1.23 (+0.82%)
At close: 04:04PM EDT
150.67 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE220715C000900002022-03-28 11:34AM EDT90.0072.3073.7076.600.00-11356.79%
SRE220715C001000002022-03-23 3:52PM EDT100.0059.9166.9070.600.00--0348.34%
SRE220715C001050002022-03-23 3:52PM EDT105.0054.7261.9065.600.00--0323.90%
SRE220715C001100002022-03-23 3:52PM EDT110.0049.7856.7060.700.00-170300.09%
SRE220715C001200002022-03-23 2:58PM EDT120.0038.9047.2050.700.00-250258.47%
SRE220715C001300002022-06-17 1:05PM EDT130.009.1019.6021.400.00-1149.88%
SRE220715C001350002022-06-22 11:10AM EDT135.009.8015.1016.400.00-38240.09%
SRE220715C001400002022-06-24 3:48PM EDT140.0010.0010.4011.300.00-204028.76%
SRE220715C001450002022-06-27 10:56AM EDT145.007.006.206.90+1.10+18.64%79024.71%
SRE220715C001500002022-06-27 11:26AM EDT150.003.502.903.50+0.80+29.63%408023.05%
SRE220715C001550002022-06-27 3:24PM EDT155.001.250.951.25+0.28+28.87%2574320.97%
SRE220715C001600002022-06-27 12:13PM EDT160.000.300.300.65+0.25+500.00%345524.81%
SRE220715C001650002022-06-24 11:06AM EDT165.000.150.000.150.00-1590623.29%
SRE220715C001700002022-06-22 2:12PM EDT170.000.100.001.000.00-19023645.44%
SRE220715C001750002022-06-23 1:28PM EDT175.000.130.002.150.00-72,78353.83%
SRE220715C001800002022-06-16 2:18PM EDT180.000.010.001.600.00-412256.27%
SRE220715C001850002022-06-15 11:15AM EDT185.000.100.001.650.00-232062.99%
SRE220715C001900002022-04-01 3:25PM EDT190.001.000.200.500.00-534757.72%
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 EDT70.000.200.000.450.00-40158.59%
SRE220715P000750002022-05-16 9:30AM EDT75.000.200.000.000.00--450.00%
SRE220715P000800002022-02-24 4:44PM EDT80.000.650.002.150.00-37176.27%
SRE220715P001000002022-05-17 9:30AM EDT100.000.150.000.000.00-2450.00%
SRE220715P001100002022-02-24 4:44PM EDT110.002.150.001.050.00-3284.23%
SRE220715P001150002022-02-03 11:16AM EDT115.002.250.701.300.00-22686.13%
SRE220715P001200002022-06-24 3:54PM EDT120.000.200.000.500.00-15355.76%
SRE220715P001250002022-06-23 3:56PM EDT125.000.400.002.300.00-16167.46%
SRE220715P001300002022-06-17 3:53PM EDT130.001.950.002.000.00-6418354.47%
SRE220715P001350002022-06-23 1:50PM EDT135.001.150.000.950.00-51643.38%
SRE220715P001400002022-06-24 3:48PM EDT140.001.050.550.900.00-37232.35%
SRE220715P001450002022-06-15 12:33PM EDT145.005.621.401.900.00-14330.71%
SRE220715P001500002022-06-27 1:02PM EDT150.003.403.103.70-5.00-59.52%174429.43%
SRE220715P001550002022-06-22 10:25AM EDT155.0012.506.207.000.00-27032.42%
SRE220715P001600002022-06-09 12:04PM EDT160.005.9210.3011.400.00-14039.12%
SRE220715P001650002022-06-09 12:58PM EDT165.009.3014.9016.300.00-219148.02%
SRE220715P001700002022-06-14 1:43PM EDT170.0028.0019.6021.100.00-22654.72%
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%