Sempra (SRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-04-03 12:07PM EDT | 50.00 | 22.30 | 22.40 | 24.50 | 0.00 | - | 5 | 8 | 44.92% |
| SRE241220C00055000 | 2024-05-02 10:46AM EDT | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220C00060000 | 2024-04-03 10:43AM EDT | 60.00 | 13.52 | 13.90 | 14.20 | 0.00 | - | 8 | 35 | 26.20% |
| SRE241220C00065000 | 2024-05-03 9:51AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220C00070000 | 2024-05-03 2:50PM EDT | 70.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 530 | 0.00% |
| SRE241220C00075000 | 2024-05-01 2:03PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 0.78% |
| SRE241220C00080000 | 2024-05-01 12:45PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 537 | 3.13% |
| SRE241220C00085000 | 2024-04-29 11:26AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 3.13% |
| SRE241220C00090000 | 2024-04-09 2:45PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| SRE241220C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 21.92% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 26.86% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2023-11-30 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 48.24% |
| SRE241220P00040000 | 2023-11-14 4:06PM EDT | 40.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 2 | 41.99% |
| SRE241220P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 12.50% |
| SRE241220P00050000 | 2024-04-18 10:55AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| SRE241220P00055000 | 2024-05-02 12:39PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| SRE241220P00060000 | 2024-05-02 2:31PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 6.25% |
| SRE241220P00065000 | 2024-04-29 12:36PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRE241220P00070000 | 2024-04-19 3:28PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 901 | 982 | 1.56% |
| SRE241220P00075000 | 2024-05-03 10:34AM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
| SRE241220P00080000 | 2024-04-02 10:27AM EDT | 80.00 | 8.80 | 7.70 | 9.60 | 0.00 | - | 1 | 120 | 22.12% |
| SRE241220P00085000 | 2024-01-17 3:29PM EDT | 85.00 | 11.90 | 12.80 | 16.20 | 0.00 | - | 1 | 11 | 35.82% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 42.71% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.