Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230421C00125000 | 2022-12-12 10:33AM EST | 125.00 | 38.62 | 37.80 | 39.60 | 0.00 | - | 1 | 2 | 84.66% |
| SRE230421C00135000 | 2022-10-10 11:11AM EST | 135.00 | 21.26 | 21.20 | 22.70 | 0.00 | - | 1 | 1 | 39.78% |
| SRE230421C00140000 | 2023-01-25 3:38PM EST | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE230421C00145000 | 2022-08-23 9:39AM EST | 145.00 | 29.04 | 26.20 | 28.00 | 0.00 | - | 2 | 2 | 83.70% |
| SRE230421C00150000 | 2023-01-05 9:30AM EST | 150.00 | 11.10 | 9.80 | 10.40 | 0.00 | - | 10 | 77 | 29.66% |
| SRE230421C00155000 | 2023-02-08 10:08AM EST | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SRE230421C00160000 | 2023-02-08 10:30AM EST | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SRE230421C00165000 | 2023-02-08 10:32AM EST | 165.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SRE230421C00170000 | 2023-02-08 10:33AM EST | 170.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE230421C00175000 | 2023-02-08 11:04AM EST | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE230421C00180000 | 2023-01-31 11:38AM EST | 180.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE230421C00185000 | 2022-12-08 2:12PM EST | 185.00 | 1.75 | 0.20 | 0.65 | 0.00 | - | 1 | 9 | 27.66% |
| SRE230421C00190000 | 2022-12-20 10:12AM EST | 190.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 39.86% |
| SRE230421C00195000 | 2022-09-29 10:33AM EST | 195.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 50.56% |
| SRE230421C00200000 | 2023-01-12 9:45AM EST | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SRE230421C00210000 | 2022-09-06 2:43PM EST | 210.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 5 | 59.12% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230421P00110000 | 2022-11-18 12:59PM EST | 110.00 | 1.45 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 48.66% |
| SRE230421P00120000 | 2022-11-22 1:28PM EST | 120.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 1 | 7 | 57.15% |
| SRE230421P00125000 | 2023-02-03 1:31PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SRE230421P00135000 | 2023-02-06 10:25AM EST | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE230421P00140000 | 2023-02-08 1:20PM EST | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE230421P00145000 | 2023-02-08 1:35PM EST | 145.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRE230421P00150000 | 2023-02-08 11:45AM EST | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SRE230421P00155000 | 2023-02-08 10:25AM EST | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE230421P00160000 | 2023-02-01 1:41PM EST | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE230421P00165000 | 2023-01-27 2:39PM EST | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SRE230421P00170000 | 2022-09-15 11:28AM EST | 170.00 | 12.60 | 29.60 | 31.00 | 0.00 | - | 6 | 6 | 75.65% |
© 2023 Yahoo. All rights reserved.
