SRE - Sempra Energy

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE200717C000550002020-06-24 3:46PM EDT55.0064.960.000.000.00--00.00%
SRE200717C000600002020-06-24 3:46PM EDT60.0059.960.000.000.00--00.00%
SRE200717C000850002020-06-22 6:49PM EDT85.0040.6033.6038.400.00--0230.96%
SRE200717C000900002020-06-24 3:57PM EDT90.0030.000.000.000.00--00.00%
SRE200717C000950002020-06-24 3:57PM EDT95.0024.920.000.000.00-100.00%
SRE200717C001000002020-06-24 3:57PM EDT100.0020.070.000.000.00-1400.00%
SRE200717C001050002020-07-09 10:29AM EDT105.0011.200.000.000.00-1200.00%
SRE200717C001100002020-07-09 12:34PM EDT110.006.900.000.000.00-270.00%
SRE200717C001150002020-07-09 1:54PM EDT115.003.100.000.000.00-4410.00%
SRE200717C001200002020-07-10 3:25PM EDT120.002.000.000.000.00-42120.00%
SRE200717C001250002020-07-13 3:29PM EDT125.000.350.000.000.00-171,70012.50%
SRE200717C001300002020-07-10 11:14AM EDT130.000.200.000.000.00-133212.50%
SRE200717C001350002020-07-02 2:58PM EDT135.000.300.000.000.00-469625.00%
SRE200717C001400002020-07-07 10:13AM EDT140.000.010.000.000.00-179825.00%
SRE200717C001450002020-06-22 6:49PM EDT145.000.350.000.500.00-242104.30%
SRE200717C001500002020-06-29 11:40AM EDT150.000.200.000.000.00-1050.00%
SRE200717C001550002020-07-10 1:31PM EDT155.000.130.000.000.00-13750.00%
SRE200717C001600002020-06-22 6:49PM EDT160.000.150.000.250.00-10130.66%
SRE200717C001650002020-06-22 6:49PM EDT165.001.000.000.200.00-334137.89%
SRE200717C001700002020-06-29 2:50PM EDT170.000.010.000.000.00-21150.00%
SRE200717C001750002020-06-29 2:50PM EDT175.000.150.000.000.00-2050.00%
SRE200717C001800002020-06-22 6:49PM EDT180.003.800.000.400.00-112186.33%
SRE200717C001850002020-06-22 6:49PM EDT185.000.080.000.950.00-54226.27%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE200717P000550002020-06-22 6:49PM EDT55.003.000.000.300.00--2342.97%
SRE200717P000600002020-06-22 6:49PM EDT60.003.700.000.250.00--11300.00%
SRE200717P000800002020-06-22 6:49PM EDT80.004.000.000.300.00-22191.02%
SRE200717P000850002020-06-24 3:59PM EDT85.000.150.000.000.00-12650.00%
SRE200717P000900002020-07-08 10:24AM EDT90.000.240.000.000.00-112750.00%
SRE200717P000950002020-07-07 9:56AM EDT95.000.050.000.000.00-30050.00%
SRE200717P001000002020-07-10 3:08PM EDT100.000.150.000.000.00-1,500050.00%
SRE200717P001050002020-07-09 1:52PM EDT105.000.120.000.000.00-36525.00%
SRE200717P001100002020-07-10 10:41AM EDT110.000.600.000.000.00-9025.00%
SRE200717P001150002020-07-13 1:44PM EDT115.000.590.000.000.00-4012.50%
SRE200717P001200002020-07-13 1:44PM EDT120.001.610.000.000.00-41920.39%
SRE200717P001250002020-07-09 3:32PM EDT125.008.800.000.000.00-500.00%
SRE200717P001300002020-07-07 1:30PM EDT130.0011.400.000.000.00-200.00%
SRE200717P001350002020-07-07 1:13PM EDT135.0016.700.000.000.00-13370.00%
SRE200717P001400002020-06-22 6:49PM EDT140.0012.4017.0021.200.00-113137.16%
SRE200717P001450002020-06-22 6:49PM EDT145.0015.0021.7026.100.00-100153.66%
SRE200717P001500002020-06-22 6:49PM EDT150.0017.6227.3030.700.00-17155.57%
SRE200717P001550002020-06-22 6:49PM EDT155.0050.8031.6036.200.00-35193.31%
SRE200717P001600002020-06-22 6:49PM EDT160.007.4036.6041.200.00--30209.77%
SRE200717P001650002020-06-22 6:49PM EDT165.0045.4041.5046.200.00-10225.39%