Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.50+1.52 (+0.96%)
At close: 04:03PM EST
159.64 -0.86 (-0.54%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230217C001350002023-01-18 11:32AM EST135.0025.200.000.000.00-120.00%
SRE230217C001450002022-12-21 2:16PM EST145.0014.8013.5014.600.00-110.00%
SRE230217C001500002023-01-09 10:20AM EST150.009.330.000.000.00--10.00%
SRE230217C001550002023-01-20 3:48PM EST155.005.700.000.000.00-13320.00%
SRE230217C001600002023-01-24 11:48AM EST160.002.950.000.000.00-11250.00%
SRE230217C001650002023-01-26 10:37AM EST165.001.200.000.000.00-14103.13%
SRE230217C001700002023-01-25 10:44AM EST170.000.250.000.000.00-1606.25%
SRE230217C001750002023-01-12 11:13AM EST175.000.400.000.000.00-5106.25%
SRE230217C001800002022-12-15 12:55PM EST180.000.800.000.500.00--133.20%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230217P001000002023-01-19 12:11PM EST100.000.050.000.000.00--250.00%
SRE230217P001350002022-12-20 12:25PM EST135.001.000.200.400.00-1144.78%
SRE230217P001400002023-01-24 3:58PM EST140.000.180.000.000.00-102012.50%
SRE230217P001450002023-01-25 3:50PM EST145.000.450.000.000.00-112212.50%
SRE230217P001500002023-01-26 11:24AM EST150.000.850.000.000.00-2406.25%
SRE230217P001550002023-01-24 1:29PM EST155.001.710.000.000.00-31623.13%
SRE230217P001600002023-01-23 2:55PM EST160.003.900.000.000.00-22730.39%
SRE230217P001650002023-01-12 11:44AM EST165.006.300.000.000.00--390.00%
SRE230217P001700002023-01-20 12:02PM EST170.0013.400.000.000.00-15180.00%