Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.93-1.29 (-0.77%)
At close: 04:04PM EST
165.10 -0.83 (-0.50%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221216C001400002022-11-03 8:57AM EST140.0013.3024.9026.700.00-1763.97%
SRE221216C001450002022-11-07 10:04AM EST145.0020.7020.0022.20+10.36+100.19%11562.09%
SRE221216C001500002022-11-25 11:47AM EST150.0013.7514.4017.300.00-12452.12%
SRE221216C001550002022-11-25 11:47AM EST155.009.3510.8011.800.00-13834.25%
SRE221216C001600002022-12-02 3:52PM EST160.006.906.307.50-1.70-19.77%140930.05%
SRE221216C001650002022-12-02 10:14AM EST165.003.603.203.70-0.79-18.00%13424.85%
SRE221216C001700002022-12-01 2:49PM EST170.002.000.751.450.00-169923.35%
SRE221216C001750002022-12-01 12:08PM EST175.000.500.000.600.00-51025.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221216P000850002022-11-15 12:35PM EST85.000.050.000.050.00-180180123.44%
SRE221216P000900002022-11-15 12:36PM EST90.000.050.000.050.00-270270114.06%
SRE221216P000950002022-11-15 12:36PM EST95.000.050.000.050.00-9090104.69%
SRE221216P001200002022-11-21 11:45AM EST120.000.380.002.150.00-35115.28%
SRE221216P001250002022-10-24 1:44PM EST125.001.350.001.500.00-2195.17%
SRE221216P001300002022-10-25 9:49AM EST130.001.750.001.150.00--379.59%
SRE221216P001350002022-12-02 2:04PM EST135.000.450.000.85-0.30-40.00%1865.14%
SRE221216P001400002022-11-23 3:20PM EST140.000.180.000.750.00-44754.20%
SRE221216P001450002022-11-22 3:24PM EST145.000.500.000.250.00-576341.36%
SRE221216P001500002022-11-29 2:55PM EST150.000.710.000.350.00-16035.30%
SRE221216P001550002022-12-01 2:45PM EST155.000.320.050.550.00-2013129.64%
SRE221216P001600002022-12-01 2:45PM EST160.000.820.601.250.00-223926.95%
SRE221216P001650002022-12-01 12:19PM EST165.002.202.052.750.00-12124.71%
SRE221216P001700002022-11-21 10:46AM EST170.0011.424.805.300.00--021.41%