Canada Markets closed

Sempra (SRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.04-0.74 (-0.45%)
At close: 03:59PM EDT
161.13 -0.91 (-0.56%)
After hours: 04:11PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE220617C000900002021-12-27 10:52AM EDT90.0040.0044.2046.300.00--70.00%
SRE220617C001000002021-11-10 7:51AM EDT100.0025.7025.9028.100.00--30.00%
SRE220617C001100002021-11-10 7:51AM EDT110.0024.6018.1019.800.00-4210.00%
SRE220617C001150002021-12-21 4:53PM EDT115.0015.9321.2022.200.00--10.00%
SRE220617C001200002021-11-30 1:13PM EDT120.008.8014.6015.000.00-440.00%
SRE220617C001250002021-12-03 3:35PM EDT125.007.4011.6012.200.00-7330.00%
SRE220617C001300002022-01-04 3:02PM EDT130.0010.2010.0010.800.00-1440.00%
SRE220617C001350002021-12-31 4:24PM EDT135.006.107.307.900.00-4930.00%
SRE220617C001400002021-12-29 4:39PM EDT140.003.695.005.500.00-5650.00%
SRE220617C001450002021-12-03 12:03PM EDT145.001.452.452.750.00-120.00%
SRE220617C001500002021-12-28 11:17AM EDT150.001.501.952.350.00-8390.00%
SRE220617C001550002021-11-10 7:51AM EDT155.000.950.700.950.00-210.00%
SRE220617C001600002021-10-22 12:06PM EDT160.000.730.000.000.00-200.00%
SRE220617C001700002021-11-10 7:51AM EDT170.001.150.050.500.00--115.24%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE220617P000750002021-10-26 10:25AM EDT75.000.270.101.450.00-51153.71%
SRE220617P000800002021-12-31 4:49PM EDT80.000.150.001.050.00-42132.52%
SRE220617P000850002021-11-10 7:51AM EDT85.000.790.550.900.00--4129.79%
SRE220617P000950002021-12-13 1:05AM EDT95.001.350.350.750.00--5104.49%
SRE220617P001000002022-01-04 10:34AM EDT100.000.900.650.800.00-326101.03%
SRE220617P001050002021-12-31 4:50PM EDT105.001.350.951.150.00-76799.90%
SRE220617P001100002021-12-30 4:59PM EDT110.001.901.401.600.00-19799.17%
SRE220617P001150002021-12-31 4:59PM EDT115.002.652.052.300.00-29699.71%
SRE220617P001200002021-12-31 4:59PM EDT120.003.702.853.300.00-267100.61%
SRE220617P001250002022-01-05 3:44PM EDT125.004.104.104.40-1.00-19.61%853102.01%
SRE220617P001300002021-12-31 4:21PM EDT130.007.005.706.400.00-231106.40%
SRE220617P001350002021-11-10 7:51AM EDT135.0011.8014.0014.700.00-11152.53%
SRE220617P001400002021-11-10 7:51AM EDT140.0015.9017.0018.800.00-87161.07%
SRE220617P001450002021-11-10 7:51AM EDT145.0019.3020.8022.900.00-5027170.40%
SRE220617P001500002021-11-10 7:51AM EDT150.0023.2025.4026.700.00-12062179.75%
SRE220617P001550002021-11-10 7:51AM EDT155.0027.3030.0031.900.00--20191.92%
SRE220617P001600002021-11-10 7:51AM EDT160.0032.0034.1036.900.00--62201.00%
SRE220617P002000002021-11-10 7:51AM EDT200.0076.0073.2076.600.00-33267.22%