Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.87-0.73 (-1.03%)
At close: 04:00PM EST
69.97 +0.10 (+0.14%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE241220C000500002023-12-21 11:58AM EST50.0024.5721.5026.500.00-2354.31%
SRE241220C000550002024-02-15 2:24PM EST55.0017.4015.5017.200.00-12134.08%
SRE241220C000600002024-02-12 12:15PM EST60.0013.0010.4014.000.00-13135.22%
SRE241220C000650002024-03-01 10:17AM EST65.008.308.308.80-0.90-9.78%182525.17%
SRE241220C000700002024-03-01 11:26AM EST70.005.405.205.70-0.60-10.00%109023.10%
SRE241220C000750002024-02-22 11:51AM EST75.003.173.003.30-1.03-24.52%117621.23%
SRE241220C000800002024-03-01 3:20PM EST80.001.601.551.65-0.48-23.08%616619.56%
SRE241220C000850002024-02-28 11:09AM EST85.000.700.650.80-0.30-30.00%119218.92%
SRE241220C000900002024-02-23 3:26PM EST90.000.550.250.450.00-28619.46%
SRE241220C000950002024-01-11 3:43PM EST95.000.580.000.400.00-12321.88%
SRE241220C001000002024-01-17 12:50PM EST100.000.240.000.550.00--126.33%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE241220P000350002023-11-30 9:30AM EST35.000.100.000.200.00-51640.72%
SRE241220P000400002023-11-14 3:06PM EST40.000.840.000.250.00--235.06%
SRE241220P000450002023-11-16 11:01AM EST45.000.450.001.100.00-102840.50%
SRE241220P000500002024-02-27 12:27PM EST50.000.400.450.550.00-23927.12%
SRE241220P000550002024-02-27 9:46AM EST55.000.850.901.050.00-16225.33%
SRE241220P000600002024-03-01 3:12PM EST60.001.741.651.90+0.17+10.83%89723.69%
SRE241220P000650002024-02-22 11:31AM EST65.002.702.853.300.00-2815622.41%
SRE241220P000700002024-03-01 3:12PM EST70.004.884.705.20+0.48+10.91%725320.58%
SRE241220P000750002024-03-01 10:29AM EST75.007.407.307.60+0.50+7.25%715017.76%
SRE241220P000800002024-01-22 1:25PM EST80.009.679.309.700.00-4440.00%
SRE241220P000850002024-01-17 2:29PM EST85.0011.9012.8016.200.00-11120.78%
SRE241220P000900002023-12-28 2:27PM EST90.0015.4016.6021.500.00-6026.51%
SRE241220P001000002023-12-15 10:42AM EST100.0024.4022.1027.000.00-1000.00%