Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE221021C00080000 | 2022-07-05 3:56PM EDT | 80.00 | 67.30 | 80.30 | 82.50 | 0.00 | - | 2 | 0 | 402.71% |
| SRE221021C00090000 | 2022-04-14 9:54AM EDT | 90.00 | 81.50 | 69.60 | 73.20 | 0.00 | - | - | 1 | 347.53% |
| SRE221021C00100000 | 2022-09-21 3:52PM EDT | 100.00 | 66.50 | 49.50 | 52.20 | 0.00 | - | 2 | 0 | 132.18% |
| SRE221021C00110000 | 2022-06-06 2:47PM EDT | 110.00 | 51.40 | 37.50 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| SRE221021C00125000 | 2022-09-21 3:54PM EDT | 125.00 | 41.50 | 24.70 | 27.10 | 0.00 | - | 2 | 0 | 71.51% |
| SRE221021C00130000 | 2022-09-21 3:58PM EDT | 130.00 | 36.40 | 20.00 | 22.40 | 0.00 | - | 6 | 10 | 64.50% |
| SRE221021C00140000 | 2022-09-21 1:58PM EDT | 140.00 | 30.60 | 10.90 | 12.20 | 0.00 | - | 1 | 0 | 50.55% |
| SRE221021C00145000 | 2022-09-21 10:53AM EDT | 145.00 | 27.00 | 6.90 | 8.20 | 0.00 | - | 2 | 0 | 44.61% |
| SRE221021C00150000 | 2022-10-03 10:00AM EDT | 150.00 | 6.10 | 3.80 | 4.50 | 0.00 | - | 10 | 33 | 36.87% |
| SRE221021C00155000 | 2022-10-06 9:48AM EDT | 155.00 | 2.15 | 1.70 | 2.30 | -1.05 | -32.81% | 1 | 518 | 34.84% |
| SRE221021C00160000 | 2022-10-05 1:51PM EDT | 160.00 | 1.47 | 0.60 | 1.15 | 0.00 | - | 38 | 212 | 35.17% |
| SRE221021C00165000 | 2022-10-05 2:58PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 428 | 40.63% |
| SRE221021C00170000 | 2022-10-06 9:49AM EDT | 170.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 5 | 868 | 40.48% |
| SRE221021C00175000 | 2022-10-03 1:33PM EDT | 175.00 | 0.30 | 0.10 | 1.25 | 0.00 | - | 3 | 289 | 53.42% |
| SRE221021C00180000 | 2022-10-05 10:55AM EDT | 180.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 20 | 136 | 55.18% |
| SRE221021C00185000 | 2022-09-27 11:33AM EDT | 185.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 2 | 54 | 55.96% |
| SRE221021C00190000 | 2022-09-29 11:54AM EDT | 190.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 50.39% |
| SRE221021C00200000 | 2022-04-29 1:45PM EDT | 200.00 | 1.02 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 87.55% |
| SRE221021C00210000 | 2022-10-05 11:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SRE221021C00220000 | 2022-10-05 12:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 67.19% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE221021P00080000 | 2022-08-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE221021P00095000 | 2022-03-14 12:06AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SRE221021P00100000 | 2022-08-09 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SRE221021P00105000 | 2022-07-06 9:40AM EDT | 105.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 8 | 87.30% |
| SRE221021P00110000 | 2022-05-16 10:07AM EDT | 110.00 | 1.00 | 0.40 | 2.45 | 0.00 | - | - | 2 | 114.36% |
| SRE221021P00120000 | 2022-07-19 11:14AM EDT | 120.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 69.73% |
| SRE221021P00125000 | 2022-06-29 1:38PM EDT | 125.00 | 2.15 | 0.10 | 0.85 | 0.00 | - | 10 | 49 | 57.37% |
| SRE221021P00130000 | 2022-09-22 10:36AM EDT | 130.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 92 | 49.02% |
| SRE221021P00135000 | 2022-10-03 3:54PM EDT | 135.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 11 | 53 | 42.33% |
| SRE221021P00140000 | 2022-10-05 3:45PM EDT | 140.00 | 0.60 | 0.70 | 1.15 | 0.00 | - | 7 | 77 | 36.55% |
| SRE221021P00145000 | 2022-10-06 10:12AM EDT | 145.00 | 1.86 | 1.60 | 2.15 | +0.69 | +58.97% | 3 | 193 | 33.33% |
| SRE221021P00150000 | 2022-10-06 9:40AM EDT | 150.00 | 2.75 | 3.20 | 4.00 | +0.30 | +12.24% | 12 | 82 | 31.03% |
| SRE221021P00155000 | 2022-10-06 9:43AM EDT | 155.00 | 5.09 | 6.20 | 6.80 | +0.42 | +8.99% | 1 | 78 | 28.27% |
| SRE221021P00160000 | 2022-10-05 12:26PM EDT | 160.00 | 9.57 | 9.90 | 10.90 | +1.92 | +25.10% | 1 | 94 | 29.15% |
| SRE221021P00165000 | 2022-10-06 10:12AM EDT | 165.00 | 14.96 | 14.30 | 15.50 | +4.29 | +40.21% | 2 | 644 | 30.18% |
| SRE221021P00170000 | 2022-10-04 11:52AM EDT | 170.00 | 12.85 | 19.10 | 20.50 | 0.00 | - | 3 | 154 | 37.21% |
| SRE221021P00175000 | 2022-09-29 2:02PM EDT | 175.00 | 23.30 | 24.10 | 25.50 | 0.00 | - | 11 | 45 | 43.75% |
| SRE221021P00180000 | 2022-09-28 3:16PM EDT | 180.00 | 22.60 | 28.00 | 30.60 | 0.00 | - | 1 | 3 | 53.03% |
| SRE221021P00185000 | 2022-09-28 3:27PM EDT | 185.00 | 27.80 | 33.00 | 35.40 | 0.00 | - | 2 | 0 | 51.56% |
| SRE221021P00190000 | 2022-09-09 1:46PM EDT | 190.00 | 17.50 | 37.90 | 40.40 | 0.00 | - | 11 | 0 | 56.84% |
| SRE221021P00195000 | 2022-09-21 2:41PM EDT | 195.00 | 26.30 | 43.10 | 45.50 | 0.00 | - | 1 | 0 | 66.70% |
© 2022 Yahoo. All rights reserved.
