Sempra Energy (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230421C00125000 | 2022-12-12 11:33AM EDT | 125.00 | 38.62 | 37.80 | 39.60 | 0.00 | - | 1 | 2 | 198.40% |
| SRE230421C00130000 | 2023-03-17 3:09PM EDT | 130.00 | 16.35 | 13.20 | 14.30 | 0.00 | - | 1 | 1 | 38.55% |
| SRE230421C00135000 | 2023-03-24 11:22AM EDT | 135.00 | 8.50 | 9.30 | 10.00 | -4.23 | -33.23% | 1 | 2 | 33.99% |
| SRE230421C00140000 | 2023-03-20 12:07PM EDT | 140.00 | 8.80 | 5.60 | 6.20 | 0.00 | - | 2 | 3 | 29.96% |
| SRE230421C00145000 | 2023-03-24 3:38PM EDT | 145.00 | 3.00 | 2.75 | 3.30 | +1.20 | +66.67% | 16 | 95 | 27.17% |
| SRE230421C00150000 | 2023-03-24 2:43PM EDT | 150.00 | 1.07 | 1.05 | 1.45 | +0.22 | +25.88% | 8 | 1,000 | 25.26% |
| SRE230421C00155000 | 2023-03-24 2:43PM EDT | 155.00 | 0.37 | 0.30 | 0.50 | +0.07 | +23.33% | 3 | 189 | 23.80% |
| SRE230421C00160000 | 2023-03-23 10:15AM EDT | 160.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 3 | 369 | 31.59% |
| SRE230421C00165000 | 2023-03-20 3:40PM EDT | 165.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 351 | 37.60% |
| SRE230421C00170000 | 2023-03-17 2:14PM EDT | 170.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 3 | 79 | 50.10% |
| SRE230421C00175000 | 2023-03-16 3:34PM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 131 | 55.86% |
| SRE230421C00180000 | 2023-03-13 12:54PM EDT | 180.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 64 | 61.28% |
| SRE230421C00185000 | 2022-12-08 3:12PM EDT | 185.00 | 1.75 | 0.20 | 0.65 | 0.00 | - | 1 | 9 | 54.35% |
| SRE230421C00190000 | 2022-12-20 11:12AM EDT | 190.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 68.51% |
| SRE230421C00195000 | 2022-09-29 11:33AM EDT | 195.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 82.42% |
| SRE230421C00200000 | 2023-01-12 10:45AM EDT | 200.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 62.11% |
| SRE230421C00210000 | 2022-09-06 3:43PM EDT | 210.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 5 | 94.48% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230421P00075000 | 2023-03-17 11:33AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 149.07% |
| SRE230421P00110000 | 2023-03-20 10:45AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 71.31% |
| SRE230421P00120000 | 2023-03-24 10:39AM EDT | 120.00 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 25 | 209 | 37.06% |
| SRE230421P00125000 | 2023-03-23 2:26PM EDT | 125.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 31 | 66 | 37.38% |
| SRE230421P00130000 | 2023-03-23 2:33PM EDT | 130.00 | 1.15 | 0.55 | 0.90 | 0.00 | - | 3 | 122 | 32.01% |
| SRE230421P00135000 | 2023-03-23 12:52PM EDT | 135.00 | 1.60 | 1.20 | 1.60 | 0.00 | - | 1 | 71 | 29.00% |
| SRE230421P00140000 | 2023-03-24 1:19PM EDT | 140.00 | 3.00 | 2.50 | 3.00 | -1.00 | -25.00% | 11 | 981 | 27.19% |
| SRE230421P00145000 | 2023-03-22 11:20AM EDT | 145.00 | 4.31 | 4.60 | 5.00 | 0.00 | - | 2 | 59 | 23.83% |
| SRE230421P00150000 | 2023-03-24 1:31PM EDT | 150.00 | 8.50 | 7.60 | 8.70 | -0.40 | -4.49% | 1 | 791 | 25.51% |
| SRE230421P00155000 | 2023-03-02 11:03AM EDT | 155.00 | 10.90 | 12.00 | 13.20 | 0.00 | - | 1 | 49 | 29.27% |
| SRE230421P00160000 | 2023-03-16 3:34PM EDT | 160.00 | 13.15 | 16.60 | 18.00 | 0.00 | - | 2 | 31 | 33.99% |
| SRE230421P00165000 | 2023-03-14 9:30AM EDT | 165.00 | 19.80 | 21.60 | 23.40 | 0.00 | - | 1 | 0 | 45.22% |
| SRE230421P00170000 | 2022-09-15 12:28PM EDT | 170.00 | 12.60 | 29.60 | 31.00 | 0.00 | - | 6 | 6 | 70.48% |
© 2023 Yahoo. All rights reserved.
