SRE - Sempra

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616C001050002022-09-22 9:54AM EDT105.0060.5040.3041.900.00--30.00%
SRE230616C001150002023-03-02 11:15AM EDT115.0032.4336.2038.400.00--13183.62%
SRE230616C001250002023-05-15 11:24AM EDT125.0026.650.000.000.00-200.00%
SRE230616C001350002023-05-24 3:21PM EDT135.0012.200.000.000.00-100.00%
SRE230616C001400002023-06-06 11:07AM EDT140.005.300.000.000.00-100.00%
SRE230616C001450002023-06-06 3:20PM EDT145.002.350.000.000.00-300.00%
SRE230616C001500002023-06-08 3:10PM EDT150.001.250.000.000.00-13801.56%
SRE230616C001550002023-06-08 2:37PM EDT155.000.150.000.000.00-506.25%
SRE230616C001600002023-06-07 9:33AM EDT160.000.050.000.000.00-1012.50%
SRE230616C001650002023-06-07 12:27PM EDT165.000.080.000.000.00-4012.50%
SRE230616C001700002023-06-06 2:54PM EDT170.000.050.000.000.00-2025.00%
SRE230616C001750002023-05-16 12:26PM EDT175.000.030.000.000.00-1025.00%
SRE230616C001800002023-05-12 9:30AM EDT180.000.050.000.000.00-1025.00%
SRE230616C001850002023-02-15 3:48PM EDT185.000.810.000.500.00-21179.20%
SRE230616C001900002022-11-16 12:21PM EDT190.002.551.252.150.00-12132.20%
SRE230616C002000002022-12-20 3:21PM EDT200.001.000.002.050.00-530133.40%
SRE230616C002400002023-01-05 10:30AM EDT240.000.200.000.150.00-212129.30%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.002.800.00-11284.77%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.000.00--150.00%
SRE230616P001000002022-10-24 3:02PM EDT100.001.830.151.050.00-220163.09%
SRE230616P001050002023-05-19 10:49AM EDT105.000.050.000.000.00-3050.00%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-110168.07%
SRE230616P001150002023-03-10 10:48AM EDT115.000.700.100.550.00--3100.88%
SRE230616P001200002023-06-02 2:00PM EDT120.000.030.000.000.00-10025.00%
SRE230616P001250002023-06-02 12:50PM EDT125.000.050.000.000.00-1025.00%
SRE230616P001300002023-05-25 12:01PM EDT130.000.400.000.000.00-15025.00%
SRE230616P001350002023-06-05 12:16PM EDT135.000.200.000.000.00-6012.50%
SRE230616P001400002023-06-02 2:58PM EDT140.000.900.000.000.00-14012.50%
SRE230616P001450002023-06-08 9:30AM EDT145.000.700.000.000.00-106.25%
SRE230616P001500002023-06-08 12:56PM EDT150.002.300.000.000.00-200.00%
SRE230616P001550002023-05-19 11:45AM EDT155.008.800.000.000.00-200.00%
SRE230616P001600002023-05-12 3:36PM EDT160.007.500.000.000.00-100.00%
SRE230616P001650002023-02-27 2:29PM EDT165.0013.1016.2017.400.00-4960.21%
SRE230616P001700002023-02-24 10:42AM EDT170.0017.1026.4028.100.00-110153.93%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0034.8036.200.00-10158.67%
SRE230616P001900002022-11-04 10:40AM EDT190.0036.5025.1027.400.00-440.00%