SRE - Sempra
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119C00080000 | 2022-02-18 2:02PM EDT | 80.00 | 54.45 | 74.00 | 79.00 | 0.00 | - | 1 | 0 | 91.70% |
| SRE240119C00085000 | 2021-12-01 4:18PM EDT | 85.00 | 37.00 | 45.50 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| SRE240119C00095000 | 2022-12-21 10:37AM EDT | 95.00 | 63.30 | 62.50 | 66.70 | 0.00 | - | - | 4 | 83.84% |
| SRE240119C00100000 | 2022-08-17 9:40AM EDT | 100.00 | 70.50 | 68.90 | 75.20 | 0.00 | - | 1 | 1 | 117.66% |
| SRE240119C00110000 | 2022-03-24 10:41AM EDT | 110.00 | 51.34 | 58.60 | 63.00 | 0.00 | - | - | 3 | 98.47% |
| SRE240119C00115000 | 2023-05-30 11:38AM EDT | 115.00 | 32.80 | 35.50 | 36.60 | 0.00 | - | 2 | 16 | 34.67% |
| SRE240119C00120000 | 2022-10-26 10:22AM EDT | 120.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE240119C00130000 | 2023-05-30 12:05PM EDT | 130.00 | 20.80 | 22.90 | 23.80 | 0.00 | - | 3 | 8 | 29.04% |
| SRE240119C00135000 | 2023-05-30 12:06PM EDT | 135.00 | 17.30 | 19.00 | 19.90 | 0.00 | - | 1 | 2 | 27.38% |
| SRE240119C00140000 | 2023-06-07 12:20PM EDT | 140.00 | 15.10 | 15.50 | 16.20 | +0.80 | +5.59% | 1 | 18 | 25.71% |
| SRE240119C00145000 | 2023-06-07 1:51PM EDT | 145.00 | 12.00 | 12.20 | 13.00 | +1.50 | +14.29% | 1 | 37 | 24.58% |
| SRE240119C00150000 | 2023-06-07 2:47PM EDT | 150.00 | 9.71 | 9.50 | 10.10 | +1.61 | +19.88% | 1 | 74 | 23.41% |
| SRE240119C00155000 | 2023-06-02 2:04PM EDT | 155.00 | 6.30 | 7.20 | 7.70 | 0.00 | - | 1 | 49 | 22.58% |
| SRE240119C00160000 | 2023-06-07 1:10PM EDT | 160.00 | 4.80 | 5.20 | 5.80 | +0.30 | +6.67% | 2 | 165 | 22.05% |
| SRE240119C00165000 | 2023-05-25 12:52PM EDT | 165.00 | 3.70 | 3.70 | 4.20 | 0.00 | - | 1 | 747 | 21.42% |
| SRE240119C00170000 | 2023-06-07 2:05PM EDT | 170.00 | 2.65 | 2.55 | 3.00 | +0.15 | +6.00% | 3 | 295 | 21.00% |
| SRE240119C00175000 | 2023-06-06 9:46AM EDT | 175.00 | 1.50 | 1.75 | 2.10 | 0.00 | - | 1 | 107 | 20.66% |
| SRE240119C00180000 | 2023-05-22 12:10PM EDT | 180.00 | 1.50 | 1.20 | 1.45 | 0.00 | - | 1 | 113 | 20.40% |
| SRE240119C00185000 | 2023-05-03 10:56AM EDT | 185.00 | 2.20 | 0.45 | 1.10 | 0.00 | - | 1 | 15 | 20.78% |
| SRE240119C00190000 | 2023-04-28 3:22PM EDT | 190.00 | 1.82 | 0.35 | 0.70 | 0.00 | - | 9 | 202 | 20.31% |
| SRE240119C00195000 | 2023-05-19 9:39AM EDT | 195.00 | 0.80 | 0.10 | 0.70 | 0.00 | - | 1 | 146 | 21.90% |
| SRE240119C00200000 | 2023-01-27 1:46PM EDT | 200.00 | 2.20 | 1.50 | 2.25 | 0.00 | - | 30 | 64 | 31.09% |
| SRE240119C00210000 | 2023-01-19 12:22PM EDT | 210.00 | 1.45 | 0.90 | 1.80 | 0.00 | - | 1 | 2 | 32.50% |
| SRE240119C00220000 | 2022-09-12 10:44AM EDT | 220.00 | 6.00 | 1.05 | 3.00 | 0.00 | - | 1 | 101 | 40.60% |
| SRE240119C00230000 | 2023-03-08 4:29PM EDT | 230.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 30.13% |
| SRE240119C00240000 | 2022-12-29 1:35PM EDT | 240.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 36.85% |
| SRE240119C00250000 | 2023-04-18 3:42PM EDT | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 41 | 43 | 31.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240119P00065000 | 2023-05-12 9:56AM EDT | 65.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 53.71% |
| SRE240119P00080000 | 2023-05-26 12:26PM EDT | 80.00 | 0.51 | 0.20 | 0.65 | 0.00 | - | 10 | 95 | 45.17% |
| SRE240119P00090000 | 2023-05-30 9:54AM EDT | 90.00 | 0.85 | 0.45 | 1.20 | 0.00 | - | 1 | 41 | 42.90% |
| SRE240119P00095000 | 2023-05-26 12:26PM EDT | 95.00 | 1.20 | 0.60 | 1.45 | 0.00 | - | 10 | 35 | 40.86% |
| SRE240119P00100000 | 2023-03-29 9:40AM EDT | 100.00 | 1.85 | 0.80 | 1.60 | 0.00 | - | 1 | 28 | 37.99% |
| SRE240119P00105000 | 2023-06-05 2:34PM EDT | 105.00 | 1.70 | 1.25 | 2.00 | 0.00 | - | 4 | 86 | 36.45% |
| SRE240119P00110000 | 2023-03-27 10:56AM EDT | 110.00 | 3.10 | 1.80 | 2.15 | 0.00 | - | 1 | 61 | 33.39% |
| SRE240119P00115000 | 2023-05-31 10:47AM EDT | 115.00 | 3.00 | 1.95 | 2.30 | 0.00 | - | 3 | 61 | 30.32% |
| SRE240119P00120000 | 2023-05-22 9:56AM EDT | 120.00 | 3.30 | 2.40 | 2.85 | 0.00 | - | 3 | 313 | 28.74% |
| SRE240119P00125000 | 2023-06-02 10:23AM EDT | 125.00 | 4.40 | 3.10 | 3.60 | 0.00 | - | 1 | 34 | 27.42% |
| SRE240119P00130000 | 2023-05-31 11:25AM EDT | 130.00 | 5.70 | 3.90 | 4.30 | 0.00 | - | 241 | 350 | 25.48% |
| SRE240119P00135000 | 2023-06-02 10:57AM EDT | 135.00 | 6.60 | 4.80 | 5.40 | 0.00 | - | 2 | 235 | 24.16% |
| SRE240119P00140000 | 2023-06-05 12:44PM EDT | 140.00 | 7.80 | 6.20 | 6.60 | 0.00 | - | 1 | 129 | 22.50% |
| SRE240119P00145000 | 2023-06-07 2:57PM EDT | 145.00 | 8.28 | 7.90 | 8.30 | -1.52 | -15.51% | 10 | 279 | 21.33% |
| SRE240119P00150000 | 2023-06-07 2:57PM EDT | 150.00 | 10.34 | 10.10 | 10.50 | -3.27 | -24.03% | 10 | 634 | 20.45% |
| SRE240119P00155000 | 2023-05-22 2:20PM EDT | 155.00 | 14.30 | 12.50 | 13.50 | 0.00 | - | 1 | 156 | 20.44% |
| SRE240119P00160000 | 2023-04-20 2:10PM EDT | 160.00 | 12.50 | 17.60 | 18.90 | 0.00 | - | 2 | 26 | 25.03% |
| SRE240119P00165000 | 2023-04-18 10:24AM EDT | 165.00 | 15.80 | 20.20 | 21.40 | 0.00 | - | 2 | 312 | 22.46% |
| SRE240119P00170000 | 2023-06-01 3:35PM EDT | 170.00 | 27.22 | 22.80 | 23.90 | 0.00 | - | 1 | 15 | 18.38% |
| SRE240119P00180000 | 2023-04-18 10:23AM EDT | 180.00 | 25.90 | 32.30 | 34.20 | 0.00 | - | 8 | 5 | 23.93% |
| SRE240119P00190000 | 2023-01-31 1:50PM EDT | 190.00 | 33.00 | 40.70 | 43.90 | 0.00 | - | 2 | 2 | 26.94% |
© 2023 Yahoo. All rights reserved.