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--3134.23%
SRE230616C001150002023-03-02 11:15AM EDT115.0032.4336.2038.400.00--13195.97%
SRE230616C001250002023-05-15 11:24AM EDT125.0026.6519.5020.200.00-2258.01%
SRE230616C001350002023-05-24 3:21PM EDT135.0012.2010.0010.400.00-1136.79%
SRE230616C001400002023-06-02 3:41PM EDT140.006.105.605.90+1.40+29.79%11128.87%
SRE230616C001450002023-06-02 12:18PM EDT145.002.302.102.30+0.20+9.52%14623.02%
SRE230616C001500002023-06-02 3:17PM EDT150.000.600.450.60+0.16+36.36%736921.63%
SRE230616C001550002023-06-02 11:51AM EDT155.000.200.050.20+0.07+53.85%151,23624.51%
SRE230616C001600002023-06-02 9:42AM EDT160.000.050.000.15-0.08-61.54%517531.01%
SRE230616C001650002023-05-26 2:50PM EDT165.000.070.000.200.00-120840.43%
SRE230616C001700002023-05-25 3:42PM EDT170.000.100.000.150.00-18945.31%
SRE230616C001750002023-05-16 12:26PM EDT175.000.030.000.100.00-117048.63%
SRE230616C001800002023-05-12 9:30AM EDT180.000.050.000.100.00-11254.69%
SRE230616C001850002023-02-15 3:48PM EDT185.000.810.000.500.00-21169.53%
SRE230616C001900002022-11-16 12:21PM EDT190.002.551.252.150.00-12113.60%
SRE230616C002000002022-12-20 3:21PM EDT200.001.000.002.050.00-530113.48%
SRE230616C002400002023-01-05 10:30AM EDT240.000.200.000.150.00-212107.42%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.002.800.00-11215.53%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.000.00--150.00%
SRE230616P001000002022-10-24 3:02PM EDT100.001.830.151.050.00-220120.41%
SRE230616P001050002023-05-19 10:49AM EDT105.000.050.000.100.00-3371.48%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-110122.75%
SRE230616P001150002023-03-10 10:48AM EDT115.000.700.100.550.00--371.68%
SRE230616P001200002023-06-02 2:00PM EDT120.000.030.000.05-0.07-70.00%10944.34%
SRE230616P001250002023-06-02 12:50PM EDT125.000.050.000.05-0.02-28.57%11035.74%
SRE230616P001300002023-05-25 12:01PM EDT130.000.400.050.150.00-15332.81%
SRE230616P001350002023-05-25 11:19AM EDT135.000.880.250.450.00-145630.30%
SRE230616P001400002023-06-02 2:58PM EDT140.000.900.800.95-0.35-28.00%1460424.51%
SRE230616P001450002023-06-02 11:27AM EDT145.002.302.252.45-0.57-19.86%228220.45%
SRE230616P001500002023-05-31 9:55AM EDT150.006.705.605.900.00-115619.80%
SRE230616P001550002023-05-19 11:45AM EDT155.008.809.9011.400.00-23538.38%
SRE230616P001600002023-05-12 3:36PM EDT160.007.5014.7016.000.00-1641.94%
SRE230616P001650002023-02-27 2:29PM EDT165.0013.1016.2017.400.00-490.00%
SRE230616P001700002023-02-24 10:42AM EDT170.0017.1026.4028.100.00-11081.67%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0034.8036.200.00-1051.95%
SRE230616P001900002022-11-04 10:40AM EDT190.0036.5025.1027.400.00-440.00%