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--3120.07%
SRE230616C001150002023-03-02 11:15AM EDT115.0032.4336.2038.400.00--13203.27%
SRE230616C001250002023-05-15 11:24AM EDT125.0026.6520.3020.800.00-2256.54%
SRE230616C001350002023-05-24 3:21PM EDT135.0012.2010.6011.000.00-1137.06%
SRE230616C001400002023-06-06 11:07AM EDT140.005.306.006.30-0.80-13.11%11227.93%
SRE230616C001450002023-06-06 11:02AM EDT145.001.802.152.40-0.60-25.00%14521.56%
SRE230616C001500002023-06-06 11:15AM EDT150.000.350.300.50-0.10-22.22%437119.61%
SRE230616C001550002023-06-02 11:51AM EDT155.000.200.050.100.00-151,23621.44%
SRE230616C001600002023-06-02 9:42AM EDT160.000.050.000.250.00-517035.60%
SRE230616C001650002023-06-05 9:41AM EDT165.000.200.000.200.00-120842.33%
SRE230616C001700002023-06-05 2:43PM EDT170.000.330.000.150.00-18947.66%
SRE230616C001750002023-05-16 12:26PM EDT175.000.030.000.050.00-117046.68%
SRE230616C001800002023-05-12 9:30AM EDT180.000.050.000.100.00-11252.73%
SRE230616C001850002023-02-15 3:48PM EDT185.000.810.000.500.00-21174.02%
SRE230616C001900002022-11-16 12:21PM EDT190.002.551.252.150.00-12121.39%
SRE230616C002000002022-12-20 3:21PM EDT200.001.000.002.050.00-530121.48%
SRE230616C002400002023-01-05 10:30AM EDT240.000.200.000.150.00-212115.43%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.002.800.00-11236.04%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.000.00--150.00%
SRE230616P001000002022-10-24 3:02PM EDT100.001.830.151.050.00-220132.52%
SRE230616P001050002023-05-19 10:49AM EDT105.000.050.000.100.00-3379.30%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-110135.40%
SRE230616P001150002023-03-10 10:48AM EDT115.000.700.100.550.00--379.49%
SRE230616P001200002023-06-02 2:00PM EDT120.000.030.000.100.00-101954.69%
SRE230616P001250002023-06-02 12:50PM EDT125.000.050.000.100.00-1944.63%
SRE230616P001300002023-05-25 12:01PM EDT130.000.400.000.150.00-15337.31%
SRE230616P001350002023-06-05 12:16PM EDT135.000.200.000.000.00-65512.50%
SRE230616P001400002023-06-02 2:58PM EDT140.000.900.450.600.00-1461324.32%
SRE230616P001450002023-06-05 10:13AM EDT145.001.501.601.700.00-427819.07%
SRE230616P001500002023-05-31 9:55AM EDT150.006.704.605.000.00-115618.85%
SRE230616P001550002023-05-19 11:45AM EDT155.008.809.409.800.00-23526.17%
SRE230616P001600002023-05-12 3:36PM EDT160.007.5014.3014.800.00-1635.60%
SRE230616P001650002023-02-27 2:29PM EDT165.0013.1016.2017.400.00-490.00%
SRE230616P001700002023-02-24 10:42AM EDT170.0017.1026.4028.100.00-11099.41%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0034.8036.200.00-1088.87%
SRE230616P001900002022-11-04 10:40AM EDT190.0036.5025.1027.400.00-440.00%