UK markets open in 6 hours 22 minutes
NIKKEI 225
38,143.66 -670.90 (-1.73%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.26 -0.19 (-0.24%) GOLD FUTURES
2,340.90 -8.20 (-0.35%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,632.40 +472.91 (+0.91%)
Sempra Energy (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00035000 | 2024-05-13 3:47PM EDT | 35.00 | 42.70 | 38.50 | 42.80 | 0.00 | - | 3 | 3 | 90.58% |
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-06-12 2:54PM EDT | 50.00 | 25.96 | 24.00 | 28.10 | 0.00 | - | 4 | 7 | 58.53% |
| SRE241220C00055000 | 2024-05-02 10:46AM EDT | 55.00 | 18.40 | 20.00 | 24.20 | 0.00 | - | 1 | 20 | 57.37% |
| SRE241220C00060000 | 2024-05-10 2:08PM EDT | 60.00 | 17.78 | 15.60 | 17.10 | 0.00 | - | 2 | 31 | 31.25% |
| SRE241220C00065000 | 2024-05-14 2:21PM EDT | 65.00 | 13.20 | 11.50 | 13.70 | 0.00 | - | 1 | 61 | 34.25% |
| SRE241220C00070000 | 2024-06-10 3:44PM EDT | 70.00 | 7.40 | 8.10 | 8.70 | 0.00 | - | 1 | 534 | 24.87% |
| SRE241220C00075000 | 2024-06-11 10:08AM EDT | 75.00 | 4.20 | 4.70 | 5.30 | 0.00 | - | 1 | 416 | 22.28% |
| SRE241220C00080000 | 2024-06-13 3:11PM EDT | 80.00 | 2.69 | 2.45 | 2.85 | 0.00 | - | 2 | 1,085 | 20.61% |
| SRE241220C00085000 | 2024-06-11 10:07AM EDT | 85.00 | 1.00 | 0.95 | 1.60 | 0.00 | - | 1 | 307 | 21.06% |
| SRE241220C00090000 | 2024-06-03 11:11AM EDT | 90.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 1 | 294 | 20.12% |
| SRE241220C00095000 | 2024-06-13 9:44AM EDT | 95.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 65 | 21.19% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 26.59% |
Putsfor20 December 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 | 50.20% |
| SRE241220P00040000 | 2023-11-14 4:06PM EDT | 40.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 2 | 48.88% |
| SRE241220P00045000 | 2024-05-31 10:52AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 40.92% |
| SRE241220P00050000 | 2024-04-18 10:55AM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 45 | 34.96% |
| SRE241220P00055000 | 2024-05-02 12:39PM EDT | 55.00 | 0.47 | 0.15 | 1.00 | 0.00 | - | 1 | 197 | 37.94% |
| SRE241220P00060000 | 2024-06-13 12:21PM EDT | 60.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 48 | 476 | 27.56% |
| SRE241220P00065000 | 2024-06-12 10:21AM EDT | 65.00 | 0.97 | 0.75 | 1.10 | 0.00 | - | 2 | 141 | 23.29% |
| SRE241220P00070000 | 2024-05-17 12:20PM EDT | 70.00 | 1.50 | 1.60 | 2.15 | 0.00 | - | 3 | 982 | 21.74% |
| SRE241220P00075000 | 2024-05-24 11:15AM EDT | 75.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 30 | 249 | 19.83% |
| SRE241220P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 8.15 | 5.80 | 6.40 | 0.00 | - | 1 | 119 | 18.31% |
| SRE241220P00085000 | 2024-01-17 3:29PM EDT | 85.00 | 11.90 | 12.80 | 16.20 | 0.00 | - | 1 | 11 | 48.63% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 56.78% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 44.58% |
© 2024 Yahoo. All rights reserved.