SRE - Sempra

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616C001050002022-09-22 9:54AM EDT105.0060.5040.3041.900.00--3134.96%
SRE230616C001150002023-03-02 11:15AM EDT115.0032.4336.2038.400.00--13180.30%
SRE230616C001250002023-05-15 11:24AM EDT125.0026.6518.7019.300.00-2251.64%
SRE230616C001350002023-05-24 3:21PM EDT135.0012.209.409.700.00-1034.18%
SRE230616C001400002023-05-26 12:14PM EDT140.004.705.105.400.00-41127.39%
SRE230616C001450002023-05-31 1:12PM EDT145.002.102.002.15-0.20-8.70%17022.74%
SRE230616C001500002023-05-26 3:54PM EDT150.000.750.450.650.00-436721.83%
SRE230616C001550002023-05-30 2:46PM EDT155.000.200.050.250.00-21,23724.37%
SRE230616C001600002023-05-26 2:50PM EDT160.000.170.000.250.00-117531.74%
SRE230616C001650002023-05-26 2:50PM EDT165.000.070.000.200.00-120836.96%
SRE230616C001700002023-05-25 3:42PM EDT170.000.100.000.150.00-18941.11%
SRE230616C001750002023-05-16 12:26PM EDT175.000.030.000.100.00-117043.95%
SRE230616C001800002023-05-12 9:30AM EDT180.000.050.000.100.00-11249.12%
SRE230616C001850002023-02-15 3:48PM EDT185.000.810.000.500.00-21162.31%
SRE230616C001900002022-11-16 12:21PM EDT190.002.551.252.150.00-12101.34%
SRE230616C002000002022-12-20 3:21PM EDT200.001.000.002.050.00-530101.03%
SRE230616C002400002023-01-05 10:30AM EDT240.000.200.000.150.00-21295.12%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.002.800.00-11186.91%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.000.00--150.00%
SRE230616P001000002022-10-24 3:02PM EDT100.001.830.151.050.00-220103.71%
SRE230616P001050002023-05-19 10:49AM EDT105.000.050.000.100.00-3361.33%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-110105.42%
SRE230616P001150002023-03-10 10:48AM EDT115.000.700.100.550.00--361.13%
SRE230616P001200002023-05-10 9:30AM EDT120.000.100.000.150.00-3944.34%
SRE230616P001250002023-05-24 11:58AM EDT125.000.070.050.250.00-11039.45%
SRE230616P001300002023-05-25 12:01PM EDT130.000.400.150.450.00-15334.82%
SRE230616P001350002023-05-25 11:19AM EDT135.000.880.550.700.00-145628.25%
SRE230616P001400002023-05-31 11:28AM EDT140.001.501.351.45+0.10+7.14%260423.58%
SRE230616P001450002023-05-30 1:38PM EDT145.002.953.103.30-0.15-4.84%128420.11%
SRE230616P001500002023-05-26 2:16PM EDT150.006.706.506.90-1.00-12.99%115618.97%
SRE230616P001550002023-05-19 11:45AM EDT155.008.8011.3011.700.00-25723.93%
SRE230616P001600002023-05-12 3:36PM EDT160.007.5016.1016.700.00-1631.25%
SRE230616P001650002023-02-27 2:29PM EDT165.0013.1016.2017.400.00-490.00%
SRE230616P001700002023-02-24 10:42AM EDT170.0017.1026.4028.100.00-11057.74%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0034.8036.200.00-100.00%
SRE230616P001900002022-11-04 10:40AM EDT190.0036.5025.1027.400.00-440.00%