SRE - Sempra Energy

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE200417C000850002020-03-25 10:15AM EDT85.0022.900.000.000.00-100.00%
SRE200417C000900002020-03-23 3:07PM EDT90.009.000.000.000.00-200.00%
SRE200417C000950002020-03-31 9:45AM EDT95.0022.000.000.000.00-1000.00%
SRE200417C001000002020-03-27 9:35AM EDT100.0020.600.000.000.00-500.00%
SRE200417C001050002020-03-31 3:57PM EDT105.0011.000.000.000.00-2101.56%
SRE200417C001100002020-04-01 3:23PM EDT110.003.000.000.000.00-306.25%
SRE200417C001150002020-04-01 11:06AM EDT115.002.420.000.000.00-70012.50%
SRE200417C001200002020-03-31 12:01PM EDT120.004.410.000.000.00-25012.50%
SRE200417C001250002020-03-31 3:14PM EDT125.001.670.000.000.00-85025.00%
SRE200417C001300002020-03-31 12:29PM EDT130.001.000.000.000.00-65025.00%
SRE200417C001350002020-03-30 12:24PM EDT135.001.550.000.000.00-2025.00%
SRE200417C001400002020-03-31 11:49AM EDT140.000.480.000.000.00-10025.00%
SRE200417C001450002020-03-31 11:49AM EDT145.000.320.000.000.00-10025.00%
SRE200417C001500002020-04-01 9:30AM EDT150.000.050.000.000.00-2050.00%
SRE200417C001550002020-03-27 11:05AM EDT155.000.350.000.000.00-4050.00%
SRE200417C001600002020-03-30 3:43PM EDT160.000.040.050.000.00-1077.73%
SRE200417C001650002020-03-18 10:49AM EDT165.000.010.000.700.00-20116.60%
SRE200417C001700002020-02-25 4:45PM EDT170.000.050.000.000.00-3050.00%
SRE200417C001750002020-02-21 3:36PM EDT175.000.150.005.000.00-50193.60%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SRE200417P000500002020-03-20 6:09PM EDT50.000.85-0.000.00--050.00%
SRE200417P000650002020-03-24 2:19PM EDT65.000.550.000.000.00-1050.00%
SRE200417P000700002020-03-30 10:34AM EDT70.000.500.000.000.00-1050.00%
SRE200417P000750002020-03-23 10:38AM EDT75.003.000.000.000.00-1025.00%
SRE200417P000850002020-04-01 1:26PM EDT85.001.600.000.000.00-10025.00%
SRE200417P000900002020-03-31 11:49AM EDT90.000.990.000.000.00-10012.50%
SRE200417P000950002020-03-31 3:23PM EDT95.001.500.000.000.00-22012.50%
SRE200417P001000002020-03-30 10:40AM EDT100.002.000.000.000.00-203.13%
SRE200417P001050002020-03-31 2:52PM EDT105.003.000.000.000.00-3200.00%
SRE200417P001100002020-03-24 3:50PM EDT110.0010.200.000.000.00-2600.00%
SRE200417P001150002020-04-01 11:34AM EDT115.0011.540.000.000.00-100.00%
SRE200417P001200002020-03-30 10:58AM EDT120.007.100.000.000.00-1000.00%
SRE200417P001250002020-03-26 1:17PM EDT125.0012.500.000.000.00-100.00%
SRE200417P001300002020-04-01 3:50PM EDT130.0027.300.000.000.00-100.00%
SRE200417P001350002020-03-30 1:06PM EDT135.0016.500.000.000.00-100.00%
SRE200417P001400002020-04-01 2:05PM EDT140.0035.400.000.000.00-100.00%
SRE200417P001450002020-03-04 2:19PM EDT145.005.300.000.000.00-1600.00%
SRE200417P001500002020-03-13 12:29PM EDT150.0051.400.000.000.00-100.00%
SRE200417P001550002020-04-01 2:05PM EDT155.0050.400.000.000.00-100.00%
SRE200417P001600002020-02-24 12:30PM EDT160.006.5058.1061.700.00-7110191.19%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more