Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119C00080000 | 2022-02-18 1:02PM EST | 80.00 | 54.45 | 74.00 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00085000 | 2021-12-01 3:18PM EST | 85.00 | 37.00 | 45.50 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| SRE240119C00095000 | 2022-12-21 9:37AM EST | 95.00 | 63.30 | 62.50 | 66.70 | 0.00 | - | - | 4 | 34.91% |
| SRE240119C00100000 | 2022-08-17 8:40AM EST | 100.00 | 70.50 | 68.90 | 75.20 | 0.00 | - | 1 | 1 | 67.43% |
| SRE240119C00110000 | 2022-03-24 9:41AM EST | 110.00 | 51.34 | 58.60 | 63.00 | 0.00 | - | - | 3 | 55.14% |
| SRE240119C00115000 | 2022-01-25 3:01PM EST | 115.00 | 26.51 | 24.00 | 28.40 | 0.00 | - | - | 10 | 0.00% |
| SRE240119C00120000 | 2022-10-26 9:22AM EST | 120.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00130000 | 2022-12-27 3:43PM EST | 130.00 | 37.50 | 35.40 | 37.50 | 0.00 | - | 1 | 5 | 32.23% |
| SRE240119C00135000 | 2022-10-18 2:20PM EST | 135.00 | 24.50 | 28.40 | 31.20 | 0.00 | - | 1 | 3 | 26.09% |
| SRE240119C00140000 | 2022-12-21 10:46AM EST | 140.00 | 27.70 | 26.40 | 28.50 | 0.00 | - | 4 | 13 | 27.45% |
| SRE240119C00145000 | 2023-01-24 9:40AM EST | 145.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| SRE240119C00150000 | 2023-01-24 11:20AM EST | 150.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SRE240119C00155000 | 2023-01-12 10:25AM EST | 155.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SRE240119C00160000 | 2023-01-26 10:43AM EST | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 14 | 137 | 0.00% |
| SRE240119C00165000 | 2023-01-26 10:43AM EST | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 149 | 0.78% |
| SRE240119C00170000 | 2023-01-26 10:51AM EST | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 1.56% |
| SRE240119C00175000 | 2023-01-25 10:30AM EST | 175.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 1.56% |
| SRE240119C00180000 | 2023-01-10 3:24PM EST | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| SRE240119C00185000 | 2023-01-13 3:58PM EST | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| SRE240119C00190000 | 2023-01-19 3:47PM EST | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| SRE240119C00195000 | 2023-01-25 9:35AM EST | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 3.13% |
| SRE240119C00200000 | 2023-01-18 2:40PM EST | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| SRE240119C00210000 | 2023-01-19 11:22AM EST | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SRE240119C00220000 | 2022-09-12 9:44AM EST | 220.00 | 6.00 | 1.05 | 3.00 | 0.00 | - | 1 | 101 | 27.20% |
| SRE240119C00230000 | 2022-08-30 11:15AM EST | 230.00 | 2.90 | 0.20 | 4.40 | 0.00 | - | 1 | 6 | 33.33% |
| SRE240119C00240000 | 2022-12-29 12:35PM EST | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SRE240119C00250000 | 2022-12-29 12:33PM EST | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119P00065000 | 2022-11-02 8:54AM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| SRE240119P00080000 | 2023-01-03 10:15AM EST | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| SRE240119P00090000 | 2022-08-01 9:45AM EST | 90.00 | 1.93 | 0.10 | 3.80 | 0.00 | - | 2 | 41 | 51.32% |
| SRE240119P00095000 | 2022-11-02 12:58PM EST | 95.00 | 2.80 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 51.62% |
| SRE240119P00100000 | 2023-01-12 9:37AM EST | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SRE240119P00105000 | 2022-10-28 2:43PM EST | 105.00 | 3.70 | 2.15 | 3.10 | 0.00 | - | 2 | 76 | 37.87% |
| SRE240119P00110000 | 2022-12-15 9:55AM EST | 110.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 1 | 60 | 32.66% |
| SRE240119P00115000 | 2022-11-25 9:30AM EST | 115.00 | 3.52 | 3.60 | 4.30 | 0.00 | - | 1 | 55 | 35.37% |
| SRE240119P00120000 | 2023-01-12 10:25AM EST | 120.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| SRE240119P00125000 | 2023-01-10 3:17PM EST | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| SRE240119P00130000 | 2023-01-25 10:11AM EST | 130.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| SRE240119P00135000 | 2023-01-20 3:06PM EST | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 3.13% |
| SRE240119P00140000 | 2023-01-25 10:11AM EST | 140.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| SRE240119P00145000 | 2023-01-26 11:06AM EST | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 223 | 3.13% |
| SRE240119P00150000 | 2023-01-26 10:50AM EST | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 156 | 1.56% |
| SRE240119P00155000 | 2023-01-26 10:44AM EST | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.78% |
| SRE240119P00160000 | 2023-01-24 11:30AM EST | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| SRE240119P00165000 | 2023-01-25 2:52PM EST | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 154 | 98 | 0.00% |
| SRE240119P00170000 | 2022-12-14 11:08AM EST | 170.00 | 17.00 | 15.00 | 18.00 | 0.00 | - | 1 | 15 | 19.49% |
| SRE240119P00180000 | 2023-01-10 3:23PM EST | 180.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119P00190000 | 2022-05-06 9:48AM EST | 190.00 | 36.00 | 35.90 | 38.30 | 0.00 | - | 1 | 1 | 29.40% |
© 2023 Yahoo. All rights reserved.
