Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217C00135000 | 2023-01-18 11:32AM EST | 135.00 | 25.20 | 26.50 | 28.80 | 0.00 | - | 1 | 2 | 57.52% |
| SRE230217C00145000 | 2022-12-21 2:16PM EST | 145.00 | 14.80 | 13.50 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| SRE230217C00150000 | 2023-01-09 10:20AM EST | 150.00 | 9.33 | 12.00 | 13.60 | 0.00 | - | - | 1 | 40.48% |
| SRE230217C00155000 | 2023-01-20 3:48PM EST | 155.00 | 5.70 | 7.80 | 9.10 | 0.00 | - | 13 | 32 | 33.50% |
| SRE230217C00160000 | 2023-01-27 2:12PM EST | 160.00 | 4.50 | 4.30 | 4.90 | +1.55 | +52.54% | 2 | 125 | 26.07% |
| SRE230217C00165000 | 2023-01-27 10:49AM EST | 165.00 | 1.50 | 1.75 | 1.95 | +0.30 | +25.00% | 2 | 410 | 21.60% |
| SRE230217C00170000 | 2023-01-27 2:03PM EST | 170.00 | 0.55 | 0.35 | 0.65 | +0.30 | +120.00% | 1 | 60 | 20.70% |
| SRE230217C00175000 | 2023-01-12 11:13AM EST | 175.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 23.98% |
| SRE230217C00180000 | 2022-12-15 12:55PM EST | 180.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 32.86% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217P00100000 | 2023-01-19 12:11PM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 89.84% |
| SRE230217P00135000 | 2022-12-20 12:25PM EST | 135.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 48.68% |
| SRE230217P00140000 | 2023-01-24 3:58PM EST | 140.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 41.80% |
| SRE230217P00145000 | 2023-01-25 3:50PM EST | 145.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 11 | 22 | 31.74% |
| SRE230217P00150000 | 2023-01-26 11:24AM EST | 150.00 | 0.85 | 0.15 | 0.65 | 0.00 | - | 2 | 40 | 28.35% |
| SRE230217P00155000 | 2023-01-27 12:06PM EST | 155.00 | 1.05 | 0.60 | 1.25 | -0.66 | -38.60% | 5 | 162 | 25.06% |
| SRE230217P00160000 | 2023-01-23 2:55PM EST | 160.00 | 3.90 | 1.80 | 2.35 | 0.00 | - | 22 | 73 | 21.18% |
| SRE230217P00165000 | 2023-01-12 11:44AM EST | 165.00 | 6.30 | 4.30 | 4.90 | 0.00 | - | - | 39 | 20.04% |
| SRE230217P00170000 | 2023-01-27 1:30PM EST | 170.00 | 8.82 | 7.40 | 8.90 | -4.58 | -34.18% | 1 | 18 | 21.57% |
© 2023 Yahoo. All rights reserved.
