Sempra (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217C00135000 | 2023-01-18 11:32AM EST | 135.00 | 25.20 | 24.10 | 26.40 | 0.00 | - | 1 | 2 | 64.55% |
| SRE230217C00145000 | 2022-12-21 2:16PM EST | 145.00 | 14.80 | 13.50 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| SRE230217C00150000 | 2023-01-09 10:20AM EST | 150.00 | 9.33 | 11.00 | 11.70 | 0.00 | - | - | 1 | 36.67% |
| SRE230217C00155000 | 2023-01-20 3:48PM EST | 155.00 | 5.70 | 6.90 | 7.50 | 0.00 | - | 13 | 32 | 31.85% |
| SRE230217C00160000 | 2023-01-31 3:26PM EST | 160.00 | 2.40 | 3.40 | 3.80 | -2.10 | -46.67% | 28 | 125 | 26.34% |
| SRE230217C00165000 | 2023-01-31 3:49PM EST | 165.00 | 1.00 | 1.00 | 1.45 | -0.70 | -41.18% | 38 | 416 | 23.34% |
| SRE230217C00170000 | 2023-01-30 2:49PM EST | 170.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 5 | 63 | 22.58% |
| SRE230217C00175000 | 2023-01-12 11:13AM EST | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 34.72% |
| SRE230217C00180000 | 2022-12-15 12:55PM EST | 180.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 38.04% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE230217P00100000 | 2023-01-19 12:11PM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 95.70% |
| SRE230217P00135000 | 2022-12-20 12:25PM EST | 135.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 50.73% |
| SRE230217P00140000 | 2023-01-24 3:58PM EST | 140.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 41.94% |
| SRE230217P00145000 | 2023-01-31 11:28AM EST | 145.00 | 0.30 | 0.10 | 0.40 | -0.15 | -33.33% | 10 | 22 | 33.25% |
| SRE230217P00150000 | 2023-01-31 1:11PM EST | 150.00 | 0.80 | 0.35 | 0.80 | +0.30 | +60.00% | 10 | 42 | 30.10% |
| SRE230217P00155000 | 2023-01-31 3:21PM EST | 155.00 | 1.85 | 1.10 | 1.50 | +0.94 | +103.30% | 5 | 161 | 26.12% |
| SRE230217P00160000 | 2023-01-30 11:45AM EST | 160.00 | 2.16 | 2.55 | 3.00 | 0.00 | - | 4 | 74 | 22.94% |
| SRE230217P00165000 | 2023-01-12 11:44AM EST | 165.00 | 6.30 | 5.10 | 5.90 | 0.00 | - | - | 39 | 21.46% |
| SRE230217P00170000 | 2023-01-27 1:30PM EST | 170.00 | 8.82 | 9.20 | 10.00 | 0.00 | - | 1 | 19 | 20.75% |
© 2023 Yahoo. All rights reserved.
