Canada markets closed

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.91-4.62 (-3.01%)
At close: 04:04PM EDT
148.92 +0.01 (+0.01%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE221021C000800002022-07-05 3:56PM EDT80.0067.3080.3082.500.00-20428.13%
SRE221021C000900002022-04-14 9:54AM EDT90.0081.5069.6073.200.00--1369.53%
SRE221021C001000002022-09-21 3:52PM EDT100.0066.5048.3050.900.00-20122.31%
SRE221021C001100002022-06-06 2:47PM EDT110.0051.4037.5039.700.00--0100.64%
SRE221021C001250002022-09-21 3:54PM EDT125.0041.5023.6025.400.00-2060.79%
SRE221021C001300002022-09-21 3:58PM EDT130.0036.4018.8020.400.00-61052.10%
SRE221021C001400002022-09-21 1:58PM EDT140.0030.609.9011.000.00-1046.41%
SRE221021C001450002022-09-21 10:53AM EDT145.0027.006.107.100.00-2041.24%
SRE221021C001500002022-10-03 10:00AM EDT150.006.103.103.700.00-103334.94%
SRE221021C001550002022-10-06 2:42PM EDT155.001.801.201.75-1.40-43.75%1551833.33%
SRE221021C001600002022-10-06 2:53PM EDT160.000.850.400.85-0.62-42.18%1421234.45%
SRE221021C001650002022-10-06 1:50PM EDT165.000.330.150.60-0.22-40.00%242839.60%
SRE221021C001700002022-10-06 3:14PM EDT170.000.300.100.300.00-3486840.67%
SRE221021C001750002022-10-03 1:33PM EDT175.000.300.100.400.00-328950.39%
SRE221021C001800002022-10-06 2:55PM EDT180.000.150.000.45-0.10-40.00%113651.17%
SRE221021C001850002022-09-27 11:33AM EDT185.000.180.000.550.00-25459.08%
SRE221021C001900002022-09-29 11:54AM EDT190.000.130.000.150.00-13053.32%
SRE221021C002000002022-04-29 1:45PM EDT200.001.020.401.150.00-1291.89%
SRE221021C002100002022-10-05 11:30AM EDT210.000.050.000.050.00-2263.28%
SRE221021C002200002022-10-05 12:25PM EDT220.000.050.000.050.00-151470.31%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE221021P000800002022-08-29 9:30AM EDT80.000.050.000.000.00--150.00%
SRE221021P000950002022-03-14 12:06AM EDT95.000.750.000.000.00--050.00%
SRE221021P001000002022-08-09 9:30AM EDT100.000.100.000.000.00-1250.00%
SRE221021P001050002022-07-06 9:40AM EDT105.000.650.000.450.00--888.96%
SRE221021P001100002022-05-16 10:07AM EDT110.001.000.402.450.00--2116.58%
SRE221021P001200002022-07-19 11:14AM EDT120.001.000.001.100.00-1470.61%
SRE221021P001250002022-06-29 1:38PM EDT125.002.150.100.850.00-104957.81%
SRE221021P001300002022-09-22 10:36AM EDT130.000.150.000.550.00-19249.12%
SRE221021P001350002022-10-03 3:54PM EDT135.000.310.350.750.00-115342.07%
SRE221021P001400002022-10-06 3:35PM EDT140.001.020.901.30+0.42+70.00%47737.60%
SRE221021P001450002022-10-06 2:45PM EDT145.001.821.802.40+0.65+55.56%619334.16%
SRE221021P001500002022-10-06 3:03PM EDT150.003.904.004.50+1.45+59.18%168232.53%
SRE221021P001550002022-10-06 11:48AM EDT155.006.107.207.70+1.43+30.62%27831.96%
SRE221021P001600002022-10-06 3:35PM EDT160.0010.9211.0011.90+3.27+42.75%69433.91%
SRE221021P001650002022-10-06 10:12AM EDT165.0014.9615.8016.80+4.29+40.21%264441.50%
SRE221021P001700002022-10-06 3:13PM EDT170.0020.1020.4021.60+7.25+56.42%115445.80%
SRE221021P001750002022-09-29 2:02PM EDT175.0023.3025.4026.700.00-114555.37%
SRE221021P001800002022-09-28 3:16PM EDT180.0022.6029.6032.100.00-1370.61%
SRE221021P001850002022-09-28 3:27PM EDT185.0027.8034.5036.800.00-2071.56%
SRE221021P001900002022-09-09 1:46PM EDT190.0017.5039.2041.700.00-11075.59%
SRE221021P001950002022-09-21 2:41PM EDT195.0026.3044.1046.700.00-1081.64%