SRE - Sempra
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230721C00075000 | 2023-03-21 3:49PM EDT | 75.00 | 71.50 | 80.80 | 83.30 | 0.00 | - | - | 3 | 248.76% |
| SRE230721C00110000 | 2023-03-27 1:08PM EDT | 110.00 | 37.17 | 44.60 | 46.10 | 0.00 | - | 1 | 2 | 131.91% |
| SRE230721C00125000 | 2023-03-16 3:24PM EDT | 125.00 | 25.28 | 28.80 | 30.60 | 0.00 | - | 1 | 1 | 93.08% |
| SRE230721C00140000 | 2023-01-31 1:13PM EDT | 140.00 | 22.90 | 14.00 | 14.40 | 0.00 | - | - | 5 | 56.63% |
| SRE230721C00145000 | 2023-06-01 11:51AM EDT | 145.00 | 3.75 | 3.50 | 3.80 | 0.00 | - | 45 | 90 | 19.14% |
| SRE230721C00150000 | 2023-06-02 10:52AM EDT | 150.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 4 | 457 | 17.81% |
| SRE230721C00155000 | 2023-05-31 10:02AM EDT | 155.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 2 | 198 | 17.71% |
| SRE230721C00160000 | 2023-05-24 2:04PM EDT | 160.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 1 | 109 | 19.70% |
| SRE230721C00165000 | 2023-05-26 3:21PM EDT | 165.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 89 | 21.70% |
| SRE230721C00170000 | 2023-05-16 2:04PM EDT | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 24.41% |
| SRE230721C00175000 | 2023-04-28 9:54AM EDT | 175.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 26.56% |
| SRE230721C00180000 | 2023-04-12 12:52PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 40.41% |
| SRE230721C00185000 | 2023-02-02 4:30PM EDT | 185.00 | 1.75 | 0.10 | 0.55 | 0.00 | - | 5 | 9 | 41.26% |
| SRE230721C00190000 | 2022-11-22 11:37AM EDT | 190.00 | 3.30 | 1.85 | 2.80 | 0.00 | - | - | 2 | 63.51% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230721P00120000 | 2023-05-17 2:05PM EDT | 120.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 32.08% |
| SRE230721P00125000 | 2023-05-25 12:24PM EDT | 125.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 7 | 15 | 29.66% |
| SRE230721P00130000 | 2023-05-25 3:58PM EDT | 130.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 10 | 39 | 27.15% |
| SRE230721P00135000 | 2023-06-02 10:43AM EDT | 135.00 | 1.75 | 1.60 | 1.70 | -0.40 | -18.60% | 6 | 79 | 24.62% |
| SRE230721P00140000 | 2023-06-02 10:15AM EDT | 140.00 | 3.26 | 2.70 | 2.90 | -0.44 | -11.89% | 3 | 59 | 22.79% |
| SRE230721P00145000 | 2023-05-31 10:50AM EDT | 145.00 | 5.90 | 4.70 | 4.90 | 0.00 | - | 6 | 0 | 21.52% |
| SRE230721P00150000 | 2023-06-01 3:10PM EDT | 150.00 | 7.80 | 7.70 | 8.20 | 0.00 | - | 1 | 42 | 22.57% |
| SRE230721P00155000 | 2023-05-24 12:06PM EDT | 155.00 | 10.60 | 11.80 | 12.20 | 0.00 | - | 1 | 40 | 24.01% |
| SRE230721P00160000 | 2023-05-24 10:17AM EDT | 160.00 | 14.70 | 16.10 | 17.10 | 0.00 | - | 1 | 41 | 29.21% |
| SRE230721P00165000 | 2023-01-12 12:15PM EDT | 165.00 | 11.10 | 12.10 | 14.20 | 0.00 | - | 27 | 37 | 0.00% |
| SRE230721P00175000 | 2023-04-26 1:57PM EDT | 175.00 | 21.20 | 29.70 | 33.70 | 0.00 | - | 1 | 0 | 55.80% |
© 2023 Yahoo. All rights reserved.