SRE - Sempra

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119C000800002022-02-18 2:02PM EDT80.0054.4574.0079.000.00-1091.70%
SRE240119C000850002021-12-01 4:18PM EDT85.0037.0045.5050.500.00--00.00%
SRE240119C000950002022-12-21 10:37AM EDT95.0063.3062.5066.700.00--483.84%
SRE240119C001000002022-08-17 9:40AM EDT100.0070.5068.9075.200.00-11117.66%
SRE240119C001100002022-03-24 10:41AM EDT110.0051.3458.6063.000.00--398.47%
SRE240119C001150002023-05-30 11:38AM EDT115.0032.8035.5036.600.00-21634.67%
SRE240119C001200002022-10-26 10:22AM EDT120.0035.170.000.000.00-100.00%
SRE240119C001300002023-05-30 12:05PM EDT130.0020.8022.9023.800.00-3829.04%
SRE240119C001350002023-05-30 12:06PM EDT135.0017.3019.0019.900.00-1227.38%
SRE240119C001400002023-06-07 12:20PM EDT140.0015.1015.5016.20+0.80+5.59%11825.71%
SRE240119C001450002023-06-07 1:51PM EDT145.0012.0012.2013.00+1.50+14.29%13724.58%
SRE240119C001500002023-06-07 2:47PM EDT150.009.719.5010.10+1.61+19.88%17423.41%
SRE240119C001550002023-06-02 2:04PM EDT155.006.307.207.700.00-14922.58%
SRE240119C001600002023-06-07 1:10PM EDT160.004.805.205.80+0.30+6.67%216522.05%
SRE240119C001650002023-05-25 12:52PM EDT165.003.703.704.200.00-174721.42%
SRE240119C001700002023-06-07 2:05PM EDT170.002.652.553.00+0.15+6.00%329521.00%
SRE240119C001750002023-06-06 9:46AM EDT175.001.501.752.100.00-110720.66%
SRE240119C001800002023-05-22 12:10PM EDT180.001.501.201.450.00-111320.40%
SRE240119C001850002023-05-03 10:56AM EDT185.002.200.451.100.00-11520.78%
SRE240119C001900002023-04-28 3:22PM EDT190.001.820.350.700.00-920220.31%
SRE240119C001950002023-05-19 9:39AM EDT195.000.800.100.700.00-114621.90%
SRE240119C002000002023-01-27 1:46PM EDT200.002.201.502.250.00-306431.09%
SRE240119C002100002023-01-19 12:22PM EDT210.001.450.901.800.00-1232.50%
SRE240119C002200002022-09-12 10:44AM EDT220.006.001.053.000.00-110140.60%
SRE240119C002300002023-03-08 4:29PM EDT230.000.150.000.550.00-2630.13%
SRE240119C002400002022-12-29 1:35PM EDT240.000.750.001.100.00-2236.85%
SRE240119C002500002023-04-18 3:42PM EDT250.000.100.000.300.00-414331.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE240119P000650002023-05-12 9:56AM EDT65.000.480.000.400.00-11953.71%
SRE240119P000800002023-05-26 12:26PM EDT80.000.510.200.650.00-109545.17%
SRE240119P000900002023-05-30 9:54AM EDT90.000.850.451.200.00-14142.90%
SRE240119P000950002023-05-26 12:26PM EDT95.001.200.601.450.00-103540.86%
SRE240119P001000002023-03-29 9:40AM EDT100.001.850.801.600.00-12837.99%
SRE240119P001050002023-06-05 2:34PM EDT105.001.701.252.000.00-48636.45%
SRE240119P001100002023-03-27 10:56AM EDT110.003.101.802.150.00-16133.39%
SRE240119P001150002023-05-31 10:47AM EDT115.003.001.952.300.00-36130.32%
SRE240119P001200002023-05-22 9:56AM EDT120.003.302.402.850.00-331328.74%
SRE240119P001250002023-06-02 10:23AM EDT125.004.403.103.600.00-13427.42%
SRE240119P001300002023-05-31 11:25AM EDT130.005.703.904.300.00-24135025.48%
SRE240119P001350002023-06-02 10:57AM EDT135.006.604.805.400.00-223524.16%
SRE240119P001400002023-06-05 12:44PM EDT140.007.806.206.600.00-112922.50%
SRE240119P001450002023-06-07 2:57PM EDT145.008.287.908.30-1.52-15.51%1027921.33%
SRE240119P001500002023-06-07 2:57PM EDT150.0010.3410.1010.50-3.27-24.03%1063420.45%
SRE240119P001550002023-05-22 2:20PM EDT155.0014.3012.5013.500.00-115620.44%
SRE240119P001600002023-04-20 2:10PM EDT160.0012.5017.6018.900.00-22625.03%
SRE240119P001650002023-04-18 10:24AM EDT165.0015.8020.2021.400.00-231222.46%
SRE240119P001700002023-06-01 3:35PM EDT170.0027.2222.8023.900.00-11518.38%
SRE240119P001800002023-04-18 10:23AM EDT180.0025.9032.3034.200.00-8523.93%
SRE240119P001900002023-01-31 1:50PM EDT190.0033.0040.7043.900.00-2226.94%