SRE - Sempra

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230721C000750002023-03-21 3:49PM EDT75.0071.5080.8083.300.00--3248.76%
SRE230721C001100002023-03-27 1:08PM EDT110.0037.1744.6046.100.00-12131.91%
SRE230721C001250002023-03-16 3:24PM EDT125.0025.2828.8030.600.00-1193.08%
SRE230721C001400002023-01-31 1:13PM EDT140.0022.9014.0014.400.00--556.63%
SRE230721C001450002023-06-01 11:51AM EDT145.003.753.503.800.00-459019.14%
SRE230721C001500002023-06-02 10:52AM EDT150.001.601.551.700.00-445717.81%
SRE230721C001550002023-05-31 10:02AM EDT155.000.650.500.700.00-219817.71%
SRE230721C001600002023-05-24 2:04PM EDT160.000.600.050.400.00-110919.70%
SRE230721C001650002023-05-26 3:21PM EDT165.000.200.000.250.00-28921.70%
SRE230721C001700002023-05-16 2:04PM EDT170.000.300.000.200.00-18124.41%
SRE230721C001750002023-04-28 9:54AM EDT175.000.500.000.150.00-28326.56%
SRE230721C001800002023-04-12 12:52PM EDT180.000.700.000.750.00-22540.41%
SRE230721C001850002023-02-02 4:30PM EDT185.001.750.100.550.00-5941.26%
SRE230721C001900002022-11-22 11:37AM EDT190.003.301.852.800.00--263.51%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230721P001200002023-05-17 2:05PM EDT120.000.550.250.400.00-2332.08%
SRE230721P001250002023-05-25 12:24PM EDT125.000.900.550.650.00-71529.66%
SRE230721P001300002023-05-25 3:58PM EDT130.001.300.951.050.00-103927.15%
SRE230721P001350002023-06-02 10:43AM EDT135.001.751.601.70-0.40-18.60%67924.62%
SRE230721P001400002023-06-02 10:15AM EDT140.003.262.702.90-0.44-11.89%35922.79%
SRE230721P001450002023-05-31 10:50AM EDT145.005.904.704.900.00-6021.52%
SRE230721P001500002023-06-01 3:10PM EDT150.007.807.708.200.00-14222.57%
SRE230721P001550002023-05-24 12:06PM EDT155.0010.6011.8012.200.00-14024.01%
SRE230721P001600002023-05-24 10:17AM EDT160.0014.7016.1017.100.00-14129.21%
SRE230721P001650002023-01-12 12:15PM EDT165.0011.1012.1014.200.00-27370.00%
SRE230721P001750002023-04-26 1:57PM EDT175.0021.2029.7033.700.00-1055.80%