SRE - Sempra
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616C00105000 | 2022-09-22 9:54AM EDT | 105.00 | 60.50 | 40.30 | 41.90 | 0.00 | - | - | 3 | 139.70% |
| SRE230616C00115000 | 2023-03-02 11:15AM EDT | 115.00 | 32.43 | 36.20 | 38.40 | 0.00 | - | - | 13 | 203.98% |
| SRE230616C00125000 | 2023-05-15 11:24AM EDT | 125.00 | 26.65 | 19.50 | 20.20 | 0.00 | - | 2 | 2 | 50.00% |
| SRE230616C00135000 | 2023-05-24 3:21PM EDT | 135.00 | 12.20 | 10.00 | 10.40 | 0.00 | - | 1 | 1 | 38.31% |
| SRE230616C00140000 | 2023-06-02 3:41PM EDT | 140.00 | 6.10 | 5.60 | 5.90 | +1.40 | +29.79% | 1 | 11 | 30.05% |
| SRE230616C00145000 | 2023-06-02 12:18PM EDT | 145.00 | 2.30 | 2.10 | 2.30 | +0.20 | +9.52% | 1 | 46 | 23.95% |
| SRE230616C00150000 | 2023-06-02 3:17PM EDT | 150.00 | 0.60 | 0.45 | 0.60 | +0.16 | +36.36% | 7 | 369 | 22.51% |
| SRE230616C00155000 | 2023-06-02 11:51AM EDT | 155.00 | 0.20 | 0.05 | 0.20 | +0.07 | +53.85% | 15 | 1,236 | 25.49% |
| SRE230616C00160000 | 2023-06-02 9:42AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 5 | 175 | 32.28% |
| SRE230616C00165000 | 2023-05-26 2:50PM EDT | 165.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 42.09% |
| SRE230616C00170000 | 2023-05-25 3:42PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 47.17% |
| SRE230616C00175000 | 2023-05-16 12:26PM EDT | 175.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 50.68% |
| SRE230616C00180000 | 2023-05-12 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 51.76% |
| SRE230616C00185000 | 2023-02-15 3:48PM EDT | 185.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 72.36% |
| SRE230616C00190000 | 2022-11-16 12:21PM EDT | 190.00 | 2.55 | 1.25 | 2.15 | 0.00 | - | 1 | 2 | 118.21% |
| SRE230616C00200000 | 2022-12-20 3:21PM EDT | 200.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 5 | 30 | 118.07% |
| SRE230616C00240000 | 2023-01-05 10:30AM EDT | 240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 111.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230616P00080000 | 2022-09-23 1:50PM EDT | 80.00 | 0.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 224.37% |
| SRE230616P00085000 | 2022-09-21 3:01PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE230616P00100000 | 2022-10-24 3:02PM EDT | 100.00 | 1.83 | 0.15 | 1.05 | 0.00 | - | 2 | 20 | 125.29% |
| SRE230616P00105000 | 2023-05-19 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 74.61% |
| SRE230616P00110000 | 2022-08-26 9:54AM EDT | 110.00 | 1.30 | 0.20 | 3.20 | 0.00 | - | 1 | 10 | 127.73% |
| SRE230616P00115000 | 2023-03-10 10:48AM EDT | 115.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | - | 3 | 74.61% |
| SRE230616P00120000 | 2023-06-02 2:00PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 9 | 46.09% |
| SRE230616P00125000 | 2023-06-02 12:50PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 10 | 37.11% |
| SRE230616P00130000 | 2023-05-25 12:01PM EDT | 130.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 15 | 3 | 34.18% |
| SRE230616P00135000 | 2023-05-25 11:19AM EDT | 135.00 | 0.88 | 0.25 | 0.45 | 0.00 | - | 14 | 56 | 31.54% |
| SRE230616P00140000 | 2023-06-02 2:58PM EDT | 140.00 | 0.90 | 0.80 | 0.95 | -0.35 | -28.00% | 14 | 604 | 25.51% |
| SRE230616P00145000 | 2023-06-02 11:27AM EDT | 145.00 | 2.30 | 2.25 | 2.45 | -0.57 | -19.86% | 2 | 282 | 21.29% |
| SRE230616P00150000 | 2023-05-31 9:55AM EDT | 150.00 | 6.70 | 5.60 | 5.90 | 0.00 | - | 1 | 156 | 20.61% |
| SRE230616P00155000 | 2023-05-19 11:45AM EDT | 155.00 | 8.80 | 9.90 | 11.40 | 0.00 | - | 2 | 35 | 39.94% |
| SRE230616P00160000 | 2023-05-12 3:36PM EDT | 160.00 | 7.50 | 14.70 | 16.00 | 0.00 | - | 1 | 6 | 43.65% |
| SRE230616P00165000 | 2023-02-27 2:29PM EDT | 165.00 | 13.10 | 16.20 | 17.40 | 0.00 | - | 4 | 9 | 0.00% |
| SRE230616P00170000 | 2023-02-24 10:42AM EDT | 170.00 | 17.10 | 26.40 | 28.10 | 0.00 | - | 1 | 10 | 85.01% |
| SRE230616P00180000 | 2022-09-07 2:10PM EDT | 180.00 | 18.00 | 34.80 | 36.20 | 0.00 | - | 1 | 0 | 54.10% |
| SRE230616P00190000 | 2022-11-04 10:40AM EDT | 190.00 | 36.50 | 25.10 | 27.40 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.