Advertisement
U.S. markets closed

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
71.83+0.58 (+0.81%)
At close: 04:00PM EDT
71.44 -0.39 (-0.54%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE240419C000475002024-03-15 3:03PM EDT47.5022.3022.5026.400.00-4086.33%
SRE240419C000550002024-03-20 11:51AM EDT55.0015.5614.9018.800.00-1540123.49%
SRE240419C000575002024-03-19 1:03PM EDT57.5013.6012.7016.400.00-5057.32%
SRE240419C000600002024-03-19 1:03PM EDT60.0010.7010.1013.700.00-25093.80%
SRE240419C000625002024-03-19 1:27PM EDT62.507.807.7011.400.00-27084.30%
SRE240419C000650002024-03-26 12:23PM EDT65.004.805.208.900.00-1170.58%
SRE240419C000675002024-03-27 12:03PM EDT67.503.702.804.900.00-131,35229.98%
SRE240419C000700002024-03-28 3:37PM EDT70.002.452.152.60+0.61+33.15%1685821.78%
SRE240419C000725002024-03-28 3:22PM EDT72.500.950.900.95+0.25+35.71%822,09717.77%
SRE240419C000750002024-03-28 1:57PM EDT75.000.250.150.25+0.19+316.67%141,45217.29%
SRE240419C000775002024-03-26 1:12PM EDT77.500.100.000.100.00-860720.17%
SRE240419C000800002024-03-28 9:30AM EDT80.000.050.001.500.00-663859.81%
SRE240419C000825002024-03-26 3:53PM EDT82.500.180.002.150.00-220360.40%
SRE240419C000850002024-02-06 3:15PM EDT85.000.080.002.150.00-17968.16%
SRE240419C000875002024-02-22 3:57PM EDT87.500.080.000.350.00-66955.27%
SRE240419C000900002023-12-28 12:42PM EDT90.000.080.000.100.00-202247.85%
SRE240419C000925002023-08-21 9:40AM EDT92.500.260.150.250.00--259.38%
SRE240419C001050002024-02-28 10:31AM EDT105.000.010.000.750.00--192.09%
SRE240419C001600002023-08-17 9:30AM EDT160.003.100.000.000.00--150.00%
SRE240419C001750002023-08-18 3:51PM EDT175.001.000.000.000.00-1150.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE240419P000375002023-11-27 10:30AM EDT37.500.050.000.000.00-204250.00%
SRE240419P000425002023-11-14 4:06PM EDT42.500.270.000.150.00-2299.22%
SRE240419P000450002024-03-01 4:00PM EDT45.000.050.002.150.00-88152.83%
SRE240419P000475002023-10-12 12:26PM EDT47.500.350.100.350.00-204096.48%
SRE240419P000525002024-03-14 1:15PM EDT52.500.080.000.050.00-11653.91%
SRE240419P000550002023-11-27 12:16PM EDT55.000.250.000.250.00-17159.77%
SRE240419P000575002024-03-04 1:06PM EDT57.500.080.001.750.00-140381.98%
SRE240419P000600002024-03-27 9:56AM EDT60.000.040.000.100.00-196741.21%
SRE240419P000625002024-03-28 10:01AM EDT62.500.050.000.30-0.08-61.54%29942.68%
SRE240419P000650002024-03-28 3:38PM EDT65.000.050.000.10-0.05-50.00%2053725.49%
SRE240419P000675002024-03-28 3:38PM EDT67.500.150.100.15-0.13-46.43%1141819.43%
SRE240419P000700002024-03-28 1:59PM EDT70.000.450.350.45-0.25-35.71%351,02416.41%
SRE240419P000725002024-03-28 1:38PM EDT72.501.501.301.45-1.75-53.85%1672815.31%
SRE240419P000750002024-03-11 3:08PM EDT75.003.642.954.900.00-7642.55%
SRE240419P000775002024-03-11 2:32PM EDT77.505.983.707.800.00-2060.21%
SRE240419P000800002024-01-02 1:25PM EDT80.005.306.609.100.00-252749.17%
SRE240419P000825002024-01-11 12:40PM EDT82.507.9010.6015.300.00-6482.47%
SRE240419P000850002023-09-19 1:50PM EDT85.0011.8015.3015.600.00--291.21%
SRE240419P001200002023-08-17 10:12AM EDT120.002.780.000.000.00--10.00%