Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419C00047500 | 2024-03-15 3:03PM EDT | 47.50 | 22.30 | 19.90 | 23.20 | 0.00 | - | 4 | 0 | 580.08% |
| SRE240419C00055000 | 2024-03-20 11:51AM EDT | 55.00 | 15.56 | 13.10 | 14.90 | 0.00 | - | 15 | 40 | 214.06% |
| SRE240419C00057500 | 2024-03-19 1:03PM EDT | 57.50 | 13.60 | 8.90 | 13.00 | 0.00 | - | 5 | 0 | 319.92% |
| SRE240419C00060000 | 2024-03-19 1:03PM EDT | 60.00 | 10.70 | 6.30 | 10.20 | 0.00 | - | 25 | 0 | 222.66% |
| SRE240419C00062500 | 2024-04-16 3:11PM EDT | 62.50 | 4.47 | 6.90 | 7.80 | 0.00 | - | 1 | 1 | 190.82% |
| SRE240419C00065000 | 2024-04-18 10:15AM EDT | 65.00 | 3.22 | 4.50 | 4.90 | 0.00 | - | 5 | 6 | 77.34% |
| SRE240419C00067500 | 2024-04-19 11:36AM EDT | 67.50 | 1.97 | 2.00 | 2.55 | +1.02 | +107.37% | 21 | 1,342 | 64.84% |
| SRE240419C00070000 | 2024-04-19 12:05PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 26 | 925 | 10.94% |
| SRE240419C00072500 | 2024-04-19 12:49PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,115 | 46.88% |
| SRE240419C00075000 | 2024-04-10 10:52AM EDT | 75.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1,452 | 84.77% |
| SRE240419C00077500 | 2024-04-15 10:34AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 604 | 95.31% |
| SRE240419C00080000 | 2024-04-18 3:19PM EDT | 80.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 612 | 182.42% |
| SRE240419C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 201 | 212.50% |
| SRE240419C00085000 | 2024-02-06 3:15PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 355.66% |
| SRE240419C00087500 | 2024-02-22 3:57PM EDT | 87.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 69 | 249.22% |
| SRE240419C00090000 | 2023-12-28 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 223.44% |
| SRE240419C00092500 | 2023-08-21 9:40AM EDT | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 304.30% |
| SRE240419C00105000 | 2024-04-10 3:25PM EDT | 105.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 425.00% |
| SRE240419C00160000 | 2023-08-17 9:30AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE240419C00175000 | 2023-08-18 3:51PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| SRE240419P00042500 | 2023-11-14 4:06PM EDT | 42.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 445.31% |
| SRE240419P00045000 | 2024-03-01 4:00PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 688.67% |
| SRE240419P00047500 | 2023-10-12 12:26PM EDT | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 428.91% |
| SRE240419P00052500 | 2024-03-14 1:15PM EDT | 52.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 257.81% |
| SRE240419P00055000 | 2023-11-27 12:16PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 257.03% |
| SRE240419P00057500 | 2024-03-04 1:06PM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 167.19% |
| SRE240419P00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 967 | 176.56% |
| SRE240419P00062500 | 2024-04-04 3:47PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 103.13% |
| SRE240419P00065000 | 2024-04-16 3:59PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 536 | 71.09% |
| SRE240419P00067500 | 2024-04-18 3:49PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 389 | 53.13% |
| SRE240419P00070000 | 2024-04-19 10:23AM EDT | 70.00 | 0.93 | 0.25 | 1.15 | -1.39 | -59.91% | 4 | 1,001 | 73.83% |
| SRE240419P00072500 | 2024-04-15 10:15AM EDT | 72.50 | 4.60 | 2.40 | 3.90 | 0.00 | - | 1 | 0 | 98.83% |
| SRE240419P00075000 | 2024-04-11 12:28PM EDT | 75.00 | 5.90 | 4.00 | 7.30 | 0.00 | - | 2 | 0 | 144.34% |
| SRE240419P00077500 | 2024-03-11 2:32PM EDT | 77.50 | 5.98 | 5.40 | 9.30 | 0.00 | - | 2 | 0 | 291.80% |
| SRE240419P00080000 | 2024-01-02 1:25PM EDT | 80.00 | 5.30 | 6.60 | 9.10 | 0.00 | - | 25 | 27 | 0.00% |
| SRE240419P00082500 | 2024-01-11 12:40PM EDT | 82.50 | 7.90 | 10.60 | 15.30 | 0.00 | - | 6 | 4 | 223.44% |
| SRE240419P00085000 | 2023-09-19 1:50PM EDT | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 252.73% |
| SRE240419P00120000 | 2023-08-17 10:12AM EDT | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.