Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.42-2.68 (-1.71%)
At close: 04:03PM EST
159.80 +5.38 (+3.48%)
Pre-market: 04:55AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230421C001250002022-12-12 10:33AM EST125.0038.6237.8039.600.00-1284.66%
SRE230421C001350002022-10-10 11:11AM EST135.0021.2621.2022.700.00-1139.78%
SRE230421C001400002023-01-25 3:38PM EST140.0021.000.000.000.00-100.00%
SRE230421C001450002022-08-23 9:39AM EST145.0029.0426.2028.000.00-2283.70%
SRE230421C001500002023-01-05 9:30AM EST150.0011.109.8010.400.00-107729.66%
SRE230421C001550002023-02-08 10:08AM EST155.006.600.000.000.00-500.20%
SRE230421C001600002023-02-08 10:30AM EST160.004.300.000.000.00-101.56%
SRE230421C001650002023-02-08 10:32AM EST165.002.550.000.000.00-203.13%
SRE230421C001700002023-02-08 10:33AM EST170.001.350.000.000.00-106.25%
SRE230421C001750002023-02-08 11:04AM EST175.000.600.000.000.00-106.25%
SRE230421C001800002023-01-31 11:38AM EST180.000.560.000.000.00-106.25%
SRE230421C001850002022-12-08 2:12PM EST185.001.750.200.650.00-1927.66%
SRE230421C001900002022-12-20 10:12AM EST190.000.750.001.800.00-1539.86%
SRE230421C001950002022-09-29 10:33AM EST195.002.000.003.000.00--150.56%
SRE230421C002000002023-01-12 9:45AM EST200.000.350.000.000.00-1012.50%
SRE230421C002100002022-09-06 2:43PM EST210.001.500.002.800.00--559.12%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230421P001100002022-11-18 12:59PM EST110.001.450.050.700.00-1148.66%
SRE230421P001200002022-11-22 1:28PM EST120.001.250.002.900.00-1757.15%
SRE230421P001250002023-02-03 1:31PM EST125.000.500.000.000.00-1012.50%
SRE230421P001350002023-02-06 10:25AM EST135.001.350.000.000.00-106.25%
SRE230421P001400002023-02-08 1:20PM EST140.001.950.000.000.00-106.25%
SRE230421P001450002023-02-08 1:35PM EST145.002.950.000.000.00-103.13%
SRE230421P001500002023-02-08 11:45AM EST150.004.500.000.000.00-101.56%
SRE230421P001550002023-02-08 10:25AM EST155.005.700.000.000.00-100.00%
SRE230421P001600002023-02-01 1:41PM EST160.006.400.000.000.00-200.00%
SRE230421P001650002023-01-27 2:39PM EST165.007.700.000.000.00-2500.00%
SRE230421P001700002022-09-15 11:28AM EST170.0012.6029.6031.000.00-6675.65%