SRE - Sempra Energy

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE200221C001400002020-01-21 3:09PM EST140.0017.9017.6019.700.00-2543.26%
SRE200221C001450002020-01-27 12:33PM EST145.0013.4112.9014.00+2.18+19.41%22026.03%
SRE200221C001500002020-01-23 3:59PM EST150.0010.588.609.100.00-14515719.53%
SRE200221C001550002020-01-27 2:08PM EST155.004.804.604.90-1.00-17.24%11,40816.97%
SRE200221C001600002020-01-27 3:22PM EST160.002.051.701.90-0.35-14.58%1011215.42%
SRE200221C001650002020-01-27 10:00AM EST165.000.550.350.450.00-2614.38%
SRE200221C001700002020-01-23 2:50PM EST170.000.05-0.200.00---17.33%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE200221P001300002020-01-02 11:34AM EST130.000.260.000.600.00--251.47%
SRE200221P001350002020-01-21 11:58AM EST135.000.100.001.250.00-6653.17%
SRE200221P001400002020-01-03 12:30PM EST140.000.800.000.250.00-265929.25%
SRE200221P001450002020-01-23 10:57AM EST145.000.180.150.300.00-52623.41%
SRE200221P001500002020-01-22 3:18PM EST150.000.450.400.550.00-801,44019.43%
SRE200221P001550002020-01-27 11:23AM EST155.001.391.201.40+0.44+46.32%231417.26%
SRE200221P001600002020-01-27 3:22PM EST160.003.003.203.50+0.35+13.21%-216.29%
SRE200221P001650002020-01-16 10:09AM EST165.0010.426.807.200.00-1117.14%