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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119C000800002022-02-18 1:02PM EST80.0054.4574.0079.000.00-100.00%
SRE240119C000850002021-12-01 3:18PM EST85.0037.0045.5050.500.00--00.00%
SRE240119C000950002022-12-21 9:37AM EST95.0063.3062.5066.700.00--434.91%
SRE240119C001000002022-08-17 8:40AM EST100.0070.5068.9075.200.00-1167.43%
SRE240119C001100002022-03-24 9:41AM EST110.0051.3458.6063.000.00--355.14%
SRE240119C001150002022-01-25 3:01PM EST115.0026.5124.0028.400.00--100.00%
SRE240119C001200002022-10-26 9:22AM EST120.0035.170.000.000.00-100.00%
SRE240119C001300002022-12-27 3:43PM EST130.0037.5035.4037.500.00-1532.23%
SRE240119C001350002022-10-18 2:20PM EST135.0024.5028.4031.200.00-1326.09%
SRE240119C001400002022-12-21 10:46AM EST140.0027.7026.4028.500.00-41327.45%
SRE240119C001450002023-01-24 9:40AM EST145.0023.710.000.000.00-20240.00%
SRE240119C001500002023-01-24 11:20AM EST150.0020.610.000.000.00-1500.00%
SRE240119C001550002023-01-12 10:25AM EST155.0020.730.000.000.00-1270.00%
SRE240119C001600002023-01-26 10:43AM EST160.0015.300.000.000.00-141370.00%
SRE240119C001650002023-01-26 10:43AM EST165.0012.700.000.000.00-171490.78%
SRE240119C001700002023-01-26 10:51AM EST170.009.900.000.000.00-11571.56%
SRE240119C001750002023-01-25 10:30AM EST175.008.080.000.000.00-3601.56%
SRE240119C001800002023-01-10 3:24PM EST180.007.500.000.000.00-1973.13%
SRE240119C001850002023-01-13 3:58PM EST185.006.400.000.000.00-5143.13%
SRE240119C001900002023-01-19 3:47PM EST190.004.200.000.000.00-11893.13%
SRE240119C001950002023-01-25 9:35AM EST195.003.100.000.000.00-21503.13%
SRE240119C002000002023-01-18 2:40PM EST200.002.350.000.000.00-1356.25%
SRE240119C002100002023-01-19 11:22AM EST210.001.450.000.000.00-126.25%
SRE240119C002200002022-09-12 9:44AM EST220.006.001.053.000.00-110127.20%
SRE240119C002300002022-08-30 11:15AM EST230.002.900.204.400.00-1633.33%
SRE240119C002400002022-12-29 12:35PM EST240.000.750.000.000.00-226.25%
SRE240119C002500002022-12-29 12:33PM EST250.000.450.000.000.00-256.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119P000650002022-11-02 8:54AM EST65.000.600.000.000.00-21925.00%
SRE240119P000800002023-01-03 10:15AM EST80.001.050.000.000.00-16112.50%
SRE240119P000900002022-08-01 9:45AM EST90.001.930.103.800.00-24151.32%
SRE240119P000950002022-11-02 12:58PM EST95.002.800.004.900.00-1151.62%
SRE240119P001000002023-01-12 9:37AM EST100.001.700.000.000.00-11612.50%
SRE240119P001050002022-10-28 2:43PM EST105.003.702.153.100.00-27637.87%
SRE240119P001100002022-12-15 9:55AM EST110.002.402.202.550.00-16032.66%
SRE240119P001150002022-11-25 9:30AM EST115.003.523.604.300.00-15535.37%
SRE240119P001200002023-01-12 10:25AM EST120.003.170.000.000.00-12696.25%
SRE240119P001250002023-01-10 3:17PM EST125.005.000.000.000.00-3176.25%
SRE240119P001300002023-01-25 10:11AM EST130.004.660.000.000.00-21176.25%
SRE240119P001350002023-01-20 3:06PM EST135.006.200.000.000.00-41553.13%
SRE240119P001400002023-01-25 10:11AM EST140.007.110.000.000.00-1553.13%
SRE240119P001450002023-01-26 11:06AM EST145.007.600.000.000.00-132233.13%
SRE240119P001500002023-01-26 10:50AM EST150.009.000.000.000.00-131561.56%
SRE240119P001550002023-01-26 10:44AM EST155.0011.100.000.000.00-11100.78%
SRE240119P001600002023-01-24 11:30AM EST160.0013.200.000.000.00-1120.10%
SRE240119P001650002023-01-25 2:52PM EST165.0016.000.000.000.00-154980.00%
SRE240119P001700002022-12-14 11:08AM EST170.0017.0015.0018.000.00-11519.49%
SRE240119P001800002023-01-10 3:23PM EST180.0027.330.000.000.00-100.00%
SRE240119P001900002022-05-06 9:48AM EST190.0036.0035.9038.300.00-1129.40%