SRE - Sempra

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE231020C000750002023-03-24 9:54AM EDT75.0068.0081.1084.200.00-33152.54%
SRE231020C001200002023-05-15 11:24AM EDT120.0032.8926.0026.700.00--232.03%
SRE231020C001250002023-03-16 3:24PM EDT125.0026.9330.8032.200.00--161.90%
SRE231020C001400002023-04-19 12:35PM EDT140.0022.9011.9012.700.00--129.77%
SRE231020C001450002023-03-23 2:46PM EDT145.009.0017.3018.600.00-11051.42%
SRE231020C001500002023-05-30 3:53PM EDT150.005.105.005.400.00-12721.88%
SRE231020C001550002023-06-01 2:24PM EDT155.003.343.203.60+0.04+1.21%82321.19%
SRE231020C001600002023-05-25 10:19AM EDT160.001.801.802.25-0.73-28.85%38120.48%
SRE231020C001650002023-06-01 2:44PM EDT165.001.201.051.45-0.90-42.86%18620.45%
SRE231020C001700002023-05-19 1:14PM EDT170.001.100.650.900.00-112120.37%
SRE231020C001750002023-06-01 3:38PM EDT175.000.150.200.60-0.85-85.00%11220.78%
SRE231020C001800002023-06-01 12:52PM EDT180.000.530.000.65+0.28+112.00%1323.43%
SRE231020C001850002023-04-18 2:11PM EDT185.001.200.000.750.00--126.39%
SRE231020C001900002023-03-06 11:50AM EDT190.001.070.951.350.00--332.72%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE231020P000900002023-05-26 2:40PM EDT90.000.300.000.550.00-1144.24%
SRE231020P001050002023-03-13 3:26PM EDT105.001.750.002.900.00-51149.22%
SRE231020P001100002023-04-11 1:33PM EDT110.001.070.301.500.00-1035.71%
SRE231020P001150002023-05-25 9:58AM EDT115.001.451.151.500.00--131.23%
SRE231020P001200002023-05-24 9:30AM EDT120.001.701.602.000.00-1729.51%
SRE231020P001250002023-05-30 1:52PM EDT125.002.452.202.60-0.07-2.78%1127.56%
SRE231020P001300002023-05-24 9:45AM EDT130.003.293.103.400.00-3825.70%
SRE231020P001350002023-05-25 11:24AM EDT135.005.004.204.500.00-3824.00%
SRE231020P001400002023-05-22 9:50AM EDT140.005.505.706.000.00-31222.49%
SRE231020P001450002023-05-12 1:52PM EDT145.005.407.708.000.00-31121.17%
SRE231020P001500002023-05-30 12:21PM EDT150.0010.7010.4010.700.00-23520.40%
SRE231020P001550002023-05-15 11:23AM EDT155.009.8813.4014.300.00-1720.83%
SRE231020P001600002023-04-20 11:18AM EDT160.009.8015.6016.900.00-4515.71%