Australia markets open in 5 hours 44 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.40-5.57 (-3.55%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021C000800002022-07-05 3:56PM EDT80.0067.3080.3082.500.00-20316.68%
SRE221021C000900002022-04-14 9:54AM EDT90.0081.5069.6073.200.00--1273.10%
SRE221021C001000002022-09-21 3:52PM EDT100.0066.5051.7053.800.00-20118.41%
SRE221021C001100002022-06-06 2:47PM EDT110.0051.4037.5039.700.00--00.00%
SRE221021C001250002022-09-21 3:54PM EDT125.0041.5027.0028.300.00-2063.84%
SRE221021C001300002022-09-21 3:58PM EDT130.0036.4022.2023.400.00-61056.01%
SRE221021C001400002022-09-21 1:58PM EDT140.0030.6013.1014.200.00-1048.61%
SRE221021C001450002022-09-21 10:53AM EDT145.0027.009.2010.100.00-2043.10%
SRE221021C001500002022-09-29 11:06AM EDT150.007.005.806.10-0.60-7.89%101835.58%
SRE221021C001550002022-09-29 10:42AM EDT155.004.233.303.50-1.87-30.66%212433.23%
SRE221021C001600002022-09-28 1:36PM EDT160.003.251.701.950.00-1115233.01%
SRE221021C001650002022-09-29 1:08PM EDT165.000.950.700.95-0.58-37.91%1143232.30%
SRE221021C001700002022-09-29 12:11PM EDT170.000.550.250.50-0.25-31.25%2486733.18%
SRE221021C001750002022-09-28 11:03AM EDT175.000.400.250.550.00-1630440.09%
SRE221021C001800002022-09-26 9:53AM EDT180.000.150.051.100.00-50012754.42%
SRE221021C001850002022-09-27 11:33AM EDT185.000.180.000.300.00-25445.36%
SRE221021C001900002022-09-29 11:54AM EDT190.000.130.000.250.00-13148.54%
SRE221021C002000002022-04-29 1:45PM EDT200.001.020.401.150.00-1270.80%
SRE221021C002200002022-06-01 1:09PM EDT220.000.250.000.450.00--271.68%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE221021P000800002022-08-29 9:30AM EDT80.000.050.000.000.00--150.00%
SRE221021P000950002022-03-14 12:06AM EDT95.000.750.000.000.00--050.00%
SRE221021P001000002022-08-09 9:30AM EDT100.000.100.000.000.00-1225.00%
SRE221021P001050002022-07-06 9:40AM EDT105.000.650.000.450.00--874.61%
SRE221021P001100002022-05-16 10:07AM EDT110.001.000.402.450.00--297.71%
SRE221021P001200002022-07-19 11:14AM EDT120.001.000.001.100.00-1460.30%
SRE221021P001250002022-06-29 1:38PM EDT125.002.150.100.850.00-104950.00%
SRE221021P001300002022-09-22 10:36AM EDT130.000.150.000.650.00-19245.02%
SRE221021P001350002022-09-29 12:19PM EDT135.000.530.550.80-0.07-11.67%15638.55%
SRE221021P001400002022-09-29 11:26AM EDT140.001.041.051.35+0.32+44.44%77435.47%
SRE221021P001450002022-09-29 1:47PM EDT145.002.022.052.30+0.71+54.20%2630432.65%
SRE221021P001500002022-09-29 1:18PM EDT150.003.503.503.80+1.20+52.17%617829.61%
SRE221021P001550002022-09-29 12:19PM EDT155.005.255.806.20+0.84+19.05%27227.11%
SRE221021P001600002022-09-29 1:47PM EDT160.009.109.109.70+3.31+57.17%3818525.83%
SRE221021P001650002022-09-29 10:45AM EDT165.0012.0013.1013.80+2.80+30.43%873421.58%
SRE221021P001700002022-09-29 11:07AM EDT170.0016.5017.6018.500.00-201670.00%
SRE221021P001750002022-09-29 10:45AM EDT175.0021.3022.3023.30+0.80+3.90%5550.00%
SRE221021P001800002022-09-28 3:16PM EDT180.0022.6027.0028.500.00-140.00%
SRE221021P001850002022-09-28 3:27PM EDT185.0027.8031.9033.600.00-2227.34%
SRE221021P001900002022-09-09 1:46PM EDT190.0017.5036.8038.800.00-11046.97%
SRE221021P001950002022-09-21 2:41PM EDT195.0026.3041.4043.700.00-1046.48%