Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.50+1.52 (+0.96%)
At close: 04:03PM EST
159.64 -0.86 (-0.54%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616C001050002022-09-22 8:54AM EST105.0060.5040.3041.900.00--30.00%
SRE230616C001250002022-12-19 9:39AM EST125.0035.7133.4035.400.00-130.00%
SRE230616C001350002022-07-05 12:07PM EST135.0020.5031.4033.200.00--148.30%
SRE230616C001450002022-12-30 1:47PM EST145.0017.400.000.000.00-270.00%
SRE230616C001500002022-11-30 11:15AM EST150.0020.5014.1015.200.00-21023.38%
SRE230616C001550002023-01-19 9:44AM EST155.0010.450.000.000.00-7380.00%
SRE230616C001600002023-01-25 11:34AM EST160.008.600.000.000.00-7300.00%
SRE230616C001650002023-01-26 12:38PM EST165.006.300.000.000.00-31790.78%
SRE230616C001700002023-01-25 10:55AM EST170.003.900.000.000.00-3551.56%
SRE230616C001750002023-01-23 2:37PM EST175.002.700.000.000.00-81463.13%
SRE230616C001800002023-01-11 9:47AM EST180.002.630.000.000.00-1103.13%
SRE230616C001850002023-01-13 10:22AM EST185.001.710.000.000.00-2136.25%
SRE230616C001900002022-11-16 11:21AM EST190.002.551.252.150.00-1225.98%
SRE230616C002000002022-12-20 2:21PM EST200.001.000.002.050.00-53030.46%
SRE230616C002400002023-01-05 9:30AM EST240.000.200.000.000.00-21212.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 12:50PM EST80.000.450.002.800.00-1173.41%
SRE230616P000850002022-09-21 2:01PM EST85.000.450.000.000.00--125.00%
SRE230616P001000002022-10-24 2:02PM EST100.001.830.151.050.00-22049.63%
SRE230616P001100002022-08-26 8:54AM EST110.001.300.203.200.00-11055.82%
SRE230616P001200002023-01-11 10:15AM EST120.001.000.000.000.00-1512.50%
SRE230616P001250002023-01-25 3:45PM EST125.001.050.000.000.00-126.25%
SRE230616P001300002023-01-12 12:13PM EST130.001.700.000.000.00-106.25%
SRE230616P001350002023-01-11 1:42PM EST135.002.050.000.000.00-1166.25%
SRE230616P001400002022-12-08 2:06PM EST140.004.103.804.800.00-23133.56%
SRE230616P001450002023-01-20 12:35PM EST145.004.150.000.000.00-5723.13%
SRE230616P001500002023-01-03 3:07PM EST150.008.500.000.000.00-3443.13%
SRE230616P001550002023-01-25 11:06AM EST155.006.700.000.000.00-11281.56%
SRE230616P001600002023-01-25 10:34AM EST160.008.800.000.000.00-12190.20%
SRE230616P001650002023-01-25 11:25AM EST165.0011.200.000.000.00-53550.00%
SRE230616P001700002022-10-27 10:13AM EST170.0023.3013.4015.100.00--023.50%
SRE230616P001800002022-09-07 1:10PM EST180.0018.0034.8036.200.00-1058.50%
SRE230616P001900002022-11-04 9:40AM EST190.0036.5025.1027.400.00-440.00%