NYSE - Delayed Quote USD
Sempra (SRE)
75.67
+0.25
+(0.33%)
At close: May 12 at 4:00:02 PM EDT
76.41
+0.74
+(0.98%)
After hours: May 12 at 6:54:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE250516C00060000 | 4/23/2025 11:16 AM | 60 | 13.81 | 13.60 | 17.70 | 0.00 | 0.00% | 1 | 7 | 261.72% |
| SRE250516C00065000 | 5/6/2025 12:56 PM | 65 | 10.60 | 8.60 | 12.50 | 0.00 | 0.00% | 1 | 96 | 192.29% |
| SRE250516C00070000 | 5/12/2025 3:12 PM | 70 | 5.41 | 4.80 | 6.20 | -1.00 | -15.60% | 2 | 682 | 77.44% |
| SRE250516C00075000 | 5/12/2025 2:08 PM | 75 | 1.30 | 0.80 | 1.80 | -0.14 | -9.72% | 172 | 5,435 | 45.80% |
| SRE250516C00080000 | 5/12/2025 3:12 PM | 80 | 0.14 | 0.00 | 0.15 | 0.09 | 180.00% | 1 | 179 | 40.82% |
| SRE250516C00085000 | 5/8/2025 12:50 PM | 85 | 0.20 | - | 0.70 | 0.00 | 0.00% | - | 4 | 107.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE250516P00050000 | 4/17/2025 3:53 PM | 50 | 0.44 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 176.56% |
| SRE250516P00055000 | 5/2/2025 3:52 PM | 55 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 41 | 148.83% |
| SRE250516P00060000 | 5/8/2025 10:04 AM | 60 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 140 | 112.89% |
| SRE250516P00065000 | 5/8/2025 2:49 PM | 65 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 12 | 4,210 | 107.81% |
| SRE250516P00070000 | 5/12/2025 3:30 PM | 70 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 1,377 | 48.44% |
| SRE250516P00075000 | 5/12/2025 3:31 PM | 75 | 0.60 | 0.15 | 0.65 | -0.15 | -20.00% | 95 | 1,480 | 30.13% |
| SRE250516P00080000 | 4/23/2025 2:57 PM | 80 | 7.20 | 2.60 | 6.30 | 0.00 | 0.00% | - | 12 | 115.23% |
Related Tickers
AES The AES Corporation
11.87
+6.74%
AVA Avista Corporation
39.24
-1.90%
BIP Brookfield Infrastructure Partners L.P.
31.97
+0.35%
ALE ALLETE, Inc.
65.58
+0.20%
AQN Algonquin Power & Utilities Corp.
5.71
-4.67%
ENLAY Enel SpA
8.48
-2.53%
BIP-PA Brookfield Infrastructure Partners L.P.
16.39
-0.97%
CDUAF Canadian Utilities Limited
26.01
-2.62%
CIG Companhia Energética de Minas Gerais - CEMIG
1.7800
-0.22%
RWE.DE RWE Aktiengesellschaft
32.48
-0.40%