Canada markets closed

Sempra Energy (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.82+1.21 (+0.89%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE210521C001000002021-04-12 3:32PM EDT100.0033.0036.3040.300.00-11103.47%
SRE210521C001050002021-04-16 2:21PM EDT105.0033.1031.2035.300.00-1188.28%
SRE210521C001100002021-04-16 2:23PM EDT110.0028.1026.6030.400.00-1183.98%
SRE210521C001150002021-04-12 9:40AM EDT115.0019.9521.3025.300.00-1065.04%
SRE210521C001200002021-04-05 11:23AM EDT120.0015.6015.3018.000.00-5542.63%
SRE210521C001250002021-04-26 3:51PM EDT125.0011.7012.4014.700.00-19120764.06%
SRE210521C001300002021-05-06 3:33PM EDT130.006.607.808.800.00-5028635.96%
SRE210521C001350002021-05-07 1:42PM EDT135.004.003.403.70+1.30+48.15%1019.26%
SRE210521C001400002021-05-07 3:42PM EDT140.001.050.750.95+0.65+162.50%3883,47417.58%
SRE210521C001450002021-05-07 3:42PM EDT145.000.100.050.15-0.26-72.22%19426318.21%
SRE210521C001500002021-05-07 3:34PM EDT150.000.040.000.25-0.01-20.00%42730.27%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SRE210521P001000002021-03-30 1:36PM EDT100.000.180.000.450.00--189.84%
SRE210521P001050002021-03-30 9:45AM EDT105.000.240.000.900.00--389.11%
SRE210521P001100002021-03-22 1:04PM EDT110.000.770.001.000.00--178.22%
SRE210521P001150002021-04-27 2:04PM EDT115.000.200.000.400.00-13054.30%
SRE210521P001200002021-05-05 11:48AM EDT120.000.400.000.350.00-117848.98%
SRE210521P001250002021-04-30 12:17PM EDT125.000.210.000.250.00-1027434.47%
SRE210521P001300002021-05-07 2:27PM EDT130.000.100.000.20-0.40-80.00%17021.97%
SRE210521P001350002021-05-07 3:42PM EDT135.000.700.600.80-1.20-63.16%38520318.34%
SRE210521P001400002021-05-07 3:52PM EDT140.002.772.853.10-1.63-37.05%4214317.26%
SRE210521P001500002021-03-22 9:32AM EDT150.0022.9210.6011.500.00--10.00%
SRE210521P001550002021-04-22 9:30AM EDT155.0016.5015.7017.800.00-1248.29%
SRE210521P001600002021-03-19 9:40AM EDT160.0031.5019.5024.400.00-2084.47%