SRE - Sempra Energy
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE200717C00055000 | 2020-06-24 3:46PM EDT | 55.00 | 64.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE200717C00060000 | 2020-06-24 3:46PM EDT | 60.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE200717C00085000 | 2020-06-22 6:49PM EDT | 85.00 | 40.60 | 33.60 | 38.40 | 0.00 | - | - | 0 | 230.96% |
| SRE200717C00090000 | 2020-06-24 3:57PM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE200717C00095000 | 2020-06-24 3:57PM EDT | 95.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE200717C00100000 | 2020-06-24 3:57PM EDT | 100.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SRE200717C00105000 | 2020-07-09 10:29AM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SRE200717C00110000 | 2020-07-09 12:34PM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SRE200717C00115000 | 2020-07-09 1:54PM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| SRE200717C00120000 | 2020-07-10 3:25PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| SRE200717C00125000 | 2020-07-13 3:29PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,700 | 12.50% |
| SRE200717C00130000 | 2020-07-10 11:14AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 12.50% |
| SRE200717C00135000 | 2020-07-02 2:58PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 25.00% |
| SRE200717C00140000 | 2020-07-07 10:13AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 98 | 25.00% |
| SRE200717C00145000 | 2020-06-22 6:49PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 104.30% |
| SRE200717C00150000 | 2020-06-29 11:40AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRE200717C00155000 | 2020-07-10 1:31PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| SRE200717C00160000 | 2020-06-22 6:49PM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 130.66% |
| SRE200717C00165000 | 2020-06-22 6:49PM EDT | 165.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 3 | 34 | 137.89% |
| SRE200717C00170000 | 2020-06-29 2:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| SRE200717C00175000 | 2020-06-29 2:50PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SRE200717C00180000 | 2020-06-22 6:49PM EDT | 180.00 | 3.80 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 186.33% |
| SRE200717C00185000 | 2020-06-22 6:49PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 4 | 226.27% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE200717P00055000 | 2020-06-22 6:49PM EDT | 55.00 | 3.00 | 0.00 | 0.30 | 0.00 | - | - | 2 | 342.97% |
| SRE200717P00060000 | 2020-06-22 6:49PM EDT | 60.00 | 3.70 | 0.00 | 0.25 | 0.00 | - | - | 11 | 300.00% |
| SRE200717P00080000 | 2020-06-22 6:49PM EDT | 80.00 | 4.00 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 191.02% |
| SRE200717P00085000 | 2020-06-24 3:59PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SRE200717P00090000 | 2020-07-08 10:24AM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SRE200717P00095000 | 2020-07-07 9:56AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SRE200717P00100000 | 2020-07-10 3:08PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 50.00% |
| SRE200717P00105000 | 2020-07-09 1:52PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| SRE200717P00110000 | 2020-07-10 10:41AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SRE200717P00115000 | 2020-07-13 1:44PM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SRE200717P00120000 | 2020-07-13 1:44PM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 0.39% |
| SRE200717P00125000 | 2020-07-09 3:32PM EDT | 125.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SRE200717P00130000 | 2020-07-07 1:30PM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE200717P00135000 | 2020-07-07 1:13PM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| SRE200717P00140000 | 2020-06-22 6:49PM EDT | 140.00 | 12.40 | 17.00 | 21.20 | 0.00 | - | 1 | 13 | 137.16% |
| SRE200717P00145000 | 2020-06-22 6:49PM EDT | 145.00 | 15.00 | 21.70 | 26.10 | 0.00 | - | 10 | 0 | 153.66% |
| SRE200717P00150000 | 2020-06-22 6:49PM EDT | 150.00 | 17.62 | 27.30 | 30.70 | 0.00 | - | 1 | 7 | 155.57% |
| SRE200717P00155000 | 2020-06-22 6:49PM EDT | 155.00 | 50.80 | 31.60 | 36.20 | 0.00 | - | 3 | 5 | 193.31% |
| SRE200717P00160000 | 2020-06-22 6:49PM EDT | 160.00 | 7.40 | 36.60 | 41.20 | 0.00 | - | - | 30 | 209.77% |
| SRE200717P00165000 | 2020-06-22 6:49PM EDT | 165.00 | 45.40 | 41.50 | 46.20 | 0.00 | - | 1 | 0 | 225.39% |
© 2020 Verizon Media. All rights reserved.