Canada markets open in 4 hours 53 minutes

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.60+0.59 (+0.84%)
At close: 04:00PM EDT
70.70 +0.10 (+0.14%)
After hours: 06:28PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE240419C000475002024-03-15 3:03PM EDT47.5022.300.000.000.00-400.00%
SRE240419C000550002024-03-18 12:01PM EDT55.0015.290.000.00-1.31-7.89%200.00%
SRE240419C000575002023-11-29 1:39PM EDT57.5016.3017.4018.000.00-98130.62%
SRE240419C000600002024-02-23 3:59PM EDT60.0012.928.6012.500.00-23474.19%
SRE240419C000625002024-01-22 11:20AM EDT62.5010.909.3010.700.00-12562.84%
SRE240419C000650002024-03-15 1:05PM EDT65.004.720.000.000.00-1000.00%
SRE240419C000675002024-03-18 1:58PM EDT67.503.300.000.00+0.30+10.00%2200.00%
SRE240419C000700002024-03-18 12:54PM EDT70.001.750.000.00+0.35+25.00%7200.00%
SRE240419C000725002024-03-18 3:56PM EDT72.500.540.000.00+0.05+10.20%3303.13%
SRE240419C000750002024-03-18 3:38PM EDT75.000.160.000.00-0.01-5.88%5506.25%
SRE240419C000775002024-03-18 3:11PM EDT77.500.100.000.00-0.03-23.08%206.25%
SRE240419C000800002024-03-13 12:18PM EDT80.000.290.000.000.00-6012.50%
SRE240419C000825002024-03-11 2:20PM EDT82.500.100.000.000.00-1012.50%
SRE240419C000850002024-02-06 3:15PM EDT85.000.080.002.150.00-17960.50%
SRE240419C000875002024-02-22 3:57PM EDT87.500.080.000.000.00-6012.50%
SRE240419C000900002023-12-28 12:42PM EDT90.000.080.000.100.00-202242.38%
SRE240419C000925002023-08-21 9:40AM EDT92.500.260.150.250.00--252.05%
SRE240419C001050002024-02-28 10:31AM EDT105.000.010.000.000.00--025.00%
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 EDT42.500.270.000.150.00-2280.08%
SRE240419P000450002024-03-01 4:00PM EDT45.000.050.000.000.00-8025.00%
SRE240419P000475002023-10-12 12:26PM EDT47.500.350.100.350.00-204077.44%
SRE240419P000525002024-03-14 1:15PM EDT52.500.080.000.000.00-1025.00%
SRE240419P000550002023-11-27 12:16PM EDT55.000.250.000.250.00-17153.91%
SRE240419P000575002024-03-04 1:06PM EDT57.500.080.000.000.00-1012.50%
SRE240419P000600002024-03-18 2:00PM EDT60.000.050.000.00-0.01-16.67%35012.50%
SRE240419P000625002024-03-14 1:10PM EDT62.500.190.050.150.00-19827.15%
SRE240419P000650002024-03-18 10:17AM EDT65.000.250.000.00-0.15-37.50%506.25%
SRE240419P000675002024-03-18 3:04PM EDT67.500.600.000.00-0.20-25.00%1203.13%
SRE240419P000700002024-03-18 3:56PM EDT70.001.300.000.00-0.57-30.48%700.78%
SRE240419P000725002024-03-15 2:50PM EDT72.503.501.853.800.00-873032.52%
SRE240419P000750002024-03-11 3:08PM EDT75.003.643.007.000.00-719451.93%
SRE240419P000775002024-03-11 2:32PM EDT77.505.985.609.500.00-29861.38%
SRE240419P000800002024-01-02 1:25PM EDT80.005.306.609.100.00-25270.00%
SRE240419P000825002024-01-11 12:40PM EDT82.507.9010.6015.300.00-6453.74%
SRE240419P000850002023-09-19 1:50PM EDT85.0011.8015.3015.600.00--260.01%
SRE240419P001200002023-08-17 10:12AM EDT120.002.780.000.000.00--10.00%