SRE - Sempra Energy
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE191220C00130000 | 2019-11-05 3:53PM EST | 130.00 | 14.14 | 15.00 | 16.70 | 0.00 | - | 1 | 2 | 0.00% |
| SRE191220C00135000 | 2019-11-20 12:23PM EST | 135.00 | 12.70 | 13.10 | 13.90 | 0.00 | - | 2 | 4 | 47.85% |
| SRE191220C00140000 | 2019-12-11 11:22AM EST | 140.00 | 7.65 | 8.00 | 8.70 | 0.00 | - | 1 | 24 | 29.35% |
| SRE191220C00145000 | 2019-12-11 2:53PM EST | 145.00 | 3.40 | 3.50 | 3.80 | -0.60 | -15.00% | 1 | 511 | 17.12% |
| SRE191220C00150000 | 2019-12-10 12:17PM EST | 150.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 6 | 1,225 | 13.98% |
| SRE191220C00155000 | 2019-12-06 12:54PM EST | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 268 | 17.53% |
| SRE191220C00160000 | 2019-11-18 11:41AM EST | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 44.14% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE191220P00125000 | 2019-11-07 10:02AM EST | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 56.64% |
| SRE191220P00130000 | 2019-12-10 11:06AM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.69% |
| SRE191220P00135000 | 2019-12-02 9:54AM EST | 135.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 66 | 37.79% |
| SRE191220P00140000 | 2019-12-02 10:23AM EST | 140.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 21 | 1,976 | 34.18% |
| SRE191220P00145000 | 2019-12-09 2:10PM EST | 145.00 | 1.35 | 0.30 | 0.40 | 0.00 | - | 25 | 1,033 | 16.65% |
| SRE191220P00150000 | 2019-12-10 9:43AM EST | 150.00 | 3.86 | 2.05 | 2.30 | 0.00 | - | 1 | 0 | 14.23% |
| SRE191220P00155000 | 2019-10-29 2:29PM EST | 155.00 | 13.45 | 7.40 | 8.30 | 0.00 | - | 1 | 0 | 43.95% |
| SRE191220P00175000 | 2019-11-19 9:50AM EST | 175.00 | 27.80 | 26.00 | 27.60 | 0.00 | - | - | 1 | 56.25% |