Sempra (SRE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240719C00055000 | 2024-03-18 12:37PM EDT | 55.00 | 15.70 | 11.20 | 15.80 | 0.00 | - | 4 | 2 | 0.00% |
| SRE240719C00060000 | 2024-04-24 1:56PM EDT | 60.00 | 12.65 | 11.80 | 15.40 | 0.00 | - | 1 | 17 | 59.55% |
| SRE240719C00065000 | 2024-04-30 11:13AM EDT | 65.00 | 7.30 | 8.10 | 10.50 | 0.00 | - | 1 | 40 | 45.39% |
| SRE240719C00070000 | 2024-04-25 11:48AM EDT | 70.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 2 | 253 | 22.27% |
| SRE240719C00075000 | 2024-05-06 12:32PM EDT | 75.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 6 | 817 | 18.58% |
| SRE240719C00080000 | 2024-05-06 12:29PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 6 | 387 | 17.95% |
| SRE240719C00085000 | 2024-02-23 12:35PM EDT | 85.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 2 | 187 | 45.87% |
| SRE240719C00090000 | 2024-01-22 10:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240719P00050000 | 2023-11-16 3:40PM EDT | 50.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 54.30% |
| SRE240719P00055000 | 2024-04-16 1:44PM EDT | 55.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 50.44% |
| SRE240719P00060000 | 2024-04-29 12:03PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 93 | 27.34% |
| SRE240719P00065000 | 2024-05-03 9:57AM EDT | 65.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 30 | 287 | 21.70% |
| SRE240719P00070000 | 2024-05-06 12:01PM EDT | 70.00 | 1.25 | 1.15 | 1.25 | -0.10 | -7.41% | 17 | 378 | 18.98% |
| SRE240719P00075000 | 2024-04-25 9:44AM EDT | 75.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 1 | 204 | 17.53% |
| SRE240719P00080000 | 2024-02-28 11:01AM EDT | 80.00 | 9.22 | 7.80 | 8.80 | 0.00 | - | 2 | 0 | 32.02% |
| SRE240719P00085000 | 2024-01-12 12:05PM EDT | 85.00 | 10.10 | 13.10 | 17.80 | 0.00 | - | 5 | 0 | 56.57% |
© 2024 Yahoo. All rights reserved.