Sempra (SRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00035000 | 2024-07-29 1:13PM EDT | 35.00 | 43.89 | 46.10 | 47.50 | 0.00 | - | 3 | 3 | 0.00% |
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-07-16 3:33PM EDT | 50.00 | 27.50 | 28.00 | 32.00 | 0.00 | - | 1 | 6 | 0.00% |
| SRE241220C00055000 | 2024-05-02 10:46AM EDT | 55.00 | 18.40 | 20.00 | 24.20 | 0.00 | - | 1 | 20 | 0.00% |
| SRE241220C00060000 | 2024-09-25 3:54PM EDT | 60.00 | 22.98 | 23.10 | 23.50 | 0.00 | - | 4 | 31 | 52.30% |
| SRE241220C00065000 | 2024-09-24 9:30AM EDT | 65.00 | 18.98 | 18.20 | 18.60 | 0.00 | - | 12 | 64 | 46.44% |
| SRE241220C00070000 | 2024-09-23 3:10PM EDT | 70.00 | 14.22 | 13.40 | 13.80 | 0.00 | - | 10 | 545 | 38.06% |
| SRE241220C00075000 | 2024-10-04 12:38PM EDT | 75.00 | 8.90 | 8.90 | 9.30 | -0.50 | -5.32% | 1 | 729 | 31.54% |
| SRE241220C00080000 | 2024-10-01 11:41AM EDT | 80.00 | 6.40 | 5.00 | 5.20 | 0.00 | - | 6 | 1,269 | 25.40% |
| SRE241220C00085000 | 2024-10-04 3:57PM EDT | 85.00 | 2.20 | 2.10 | 2.25 | -0.30 | -12.00% | 9 | 646 | 21.72% |
| SRE241220C00090000 | 2024-09-27 12:31PM EDT | 90.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 4 | 292 | 20.17% |
| SRE241220C00095000 | 2024-08-30 10:02AM EDT | 95.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 82 | 21.49% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 31.40% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2024-09-27 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 105.47% |
| SRE241220P00040000 | 2024-08-01 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 90.63% |
| SRE241220P00045000 | 2024-05-31 10:52AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 62.31% |
| SRE241220P00050000 | 2024-08-08 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 52.54% |
| SRE241220P00055000 | 2024-08-19 2:34PM EDT | 55.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 196 | 59.23% |
| SRE241220P00060000 | 2024-09-18 12:42PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 856 | 53.27% |
| SRE241220P00065000 | 2024-08-12 11:32AM EDT | 65.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 4 | 134 | 37.35% |
| SRE241220P00070000 | 2024-09-30 12:49PM EDT | 70.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 125 | 806 | 28.08% |
| SRE241220P00075000 | 2024-09-24 1:31PM EDT | 75.00 | 0.75 | 0.75 | 1.85 | 0.00 | - | 16 | 320 | 32.86% |
| SRE241220P00080000 | 2024-10-04 2:54PM EDT | 80.00 | 1.85 | 1.75 | 2.10 | +0.30 | +19.35% | 2 | 154 | 21.88% |
| SRE241220P00085000 | 2024-09-26 3:56PM EDT | 85.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 5 | 630 | 17.93% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 96.72% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 86.17% |
© 2024 Yahoo. All rights reserved.