New Zealand markets open in 6 hours 23 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.77-3.76 (-2.45%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021C000800002022-07-05 3:56PM EDT80.0067.3080.3082.500.00-20402.71%
SRE221021C000900002022-04-14 9:54AM EDT90.0081.5069.6073.200.00--1347.53%
SRE221021C001000002022-09-21 3:52PM EDT100.0066.5049.5052.200.00-20132.18%
SRE221021C001100002022-06-06 2:47PM EDT110.0051.4037.5039.700.00--00.00%
SRE221021C001250002022-09-21 3:54PM EDT125.0041.5024.7027.100.00-2071.51%
SRE221021C001300002022-09-21 3:58PM EDT130.0036.4020.0022.400.00-61064.50%
SRE221021C001400002022-09-21 1:58PM EDT140.0030.6010.9012.200.00-1050.55%
SRE221021C001450002022-09-21 10:53AM EDT145.0027.006.908.200.00-2044.61%
SRE221021C001500002022-10-03 10:00AM EDT150.006.103.804.500.00-103336.87%
SRE221021C001550002022-10-06 9:48AM EDT155.002.151.702.30-1.05-32.81%151834.84%
SRE221021C001600002022-10-05 1:51PM EDT160.001.470.601.150.00-3821235.17%
SRE221021C001650002022-10-05 2:58PM EDT165.000.550.150.850.00-1042840.63%
SRE221021C001700002022-10-06 9:49AM EDT170.000.200.100.40-0.10-33.33%586840.48%
SRE221021C001750002022-10-03 1:33PM EDT175.000.300.101.250.00-328953.42%
SRE221021C001800002022-10-05 10:55AM EDT180.000.250.000.450.00-2013655.18%
SRE221021C001850002022-09-27 11:33AM EDT185.000.180.000.550.00-25455.96%
SRE221021C001900002022-09-29 11:54AM EDT190.000.130.000.150.00-13050.39%
SRE221021C002000002022-04-29 1:45PM EDT200.001.020.401.150.00-1287.55%
SRE221021C002100002022-10-05 11:30AM EDT210.000.050.000.000.00-2225.00%
SRE221021C002200002022-10-05 12:25PM EDT220.000.050.000.050.00-151467.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021P000800002022-08-29 9:30AM EDT80.000.050.000.000.00--150.00%
SRE221021P000950002022-03-14 12:06AM EDT95.000.750.000.000.00--050.00%
SRE221021P001000002022-08-09 9:30AM EDT100.000.100.000.000.00-1250.00%
SRE221021P001050002022-07-06 9:40AM EDT105.000.650.000.450.00--887.30%
SRE221021P001100002022-05-16 10:07AM EDT110.001.000.402.450.00--2114.36%
SRE221021P001200002022-07-19 11:14AM EDT120.001.000.001.100.00-1469.73%
SRE221021P001250002022-06-29 1:38PM EDT125.002.150.100.850.00-104957.37%
SRE221021P001300002022-09-22 10:36AM EDT130.000.150.000.550.00-19249.02%
SRE221021P001350002022-10-03 3:54PM EDT135.000.310.050.750.00-115342.33%
SRE221021P001400002022-10-05 3:45PM EDT140.000.600.701.150.00-77736.55%
SRE221021P001450002022-10-06 10:12AM EDT145.001.861.602.15+0.69+58.97%319333.33%
SRE221021P001500002022-10-06 9:40AM EDT150.002.753.204.00+0.30+12.24%128231.03%
SRE221021P001550002022-10-06 9:43AM EDT155.005.096.206.80+0.42+8.99%17828.27%
SRE221021P001600002022-10-05 12:26PM EDT160.009.579.9010.90+1.92+25.10%19429.15%
SRE221021P001650002022-10-06 10:12AM EDT165.0014.9614.3015.50+4.29+40.21%264430.18%
SRE221021P001700002022-10-04 11:52AM EDT170.0012.8519.1020.500.00-315437.21%
SRE221021P001750002022-09-29 2:02PM EDT175.0023.3024.1025.500.00-114543.75%
SRE221021P001800002022-09-28 3:16PM EDT180.0022.6028.0030.600.00-1353.03%
SRE221021P001850002022-09-28 3:27PM EDT185.0027.8033.0035.400.00-2051.56%
SRE221021P001900002022-09-09 1:46PM EDT190.0017.5037.9040.400.00-11056.84%
SRE221021P001950002022-09-21 2:41PM EDT195.0026.3043.1045.500.00-1066.70%