Sempra Energy

NYS: SRE

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 25, 2020, 9:40 a.m.

SRE
/zigman2/quotes/206074517/composite

$

116.02

Change

+0.28 +0.25%

Volume

Volume 10,084

Real time quotes

/zigman2/quotes/206074517/composite

Previous close

$ 115.74

$ 116.02

Change

+0.28 +0.25%

Day low

Day high

$114.80

$116.03

Open

52 week low

52 week high

$88.00

$161.87

Open

OPTION CHAIN FOR SEMPRA ENERGY

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 64.98 0.00 7.00 63.20 67.70 50.00 quote 0.00 0.00 0.00 0.00 0.70
quote 59.88 0.00 13.00 58.20 62.90 55.00 quote 1.75 0.00 0.00 0.00 0.20 1.00
quote 54.91 -5.04 23.00 53.50 57.60 1.00 60.00 quote 1.15 0.00 0.00 0.00 1.20 17.00
quote 0.00 0.00 0.00 48.30 52.80 65.00 quote 0.90 0.00 0.00 0.00 0.30 44.00
quote 0.00 0.00 0.00 43.50 47.80 70.00 quote 7.40 0.00 0.00 0.00 0.55 1.00
quote 39.97 0.00 20.00 38.40 42.70 75.00 quote 0.10 0.00 0.00 0.00 0.25 18.00
quote 35.01 -4.42 7.00 33.50 37.60 1.00 80.00 quote 4.00 0.00 0.00 0.00 1.30 9.00
quote 29.98 -16.72 9.00 29.50 32.10 10.00 85.00 quote 0.15 0.04 11.00 0.00 1.10 160.00
quote 43.50 0.00 0.00 24.00 28.10 1.00 90.00 quote 0.77 0.00 0.00 0.00 0.55 12.00
quote 20.06 -8.64 16.00 20.80 23.60 3.00 95.00 quote 0.51 0.01 10.00 0.20 0.35 174.00
quote 15.07 -4.29 6.00 15.50 16.60 3.00 100.00 quote 0.74 -0.10 2.00 0.40 0.70 137.00
quote 12.10 -2.30 4.00 11.40 12.20 18.00 105.00 quote 1.14 -0.36 74.00 0.90 1.25 360.00
quote 6.50 -1.51 4.00 6.20 8.10 17.00 110.00 quote 1.60 -0.22 55.00 1.80 2.10 311.00
quote 4.00 0.80 17.00 3.90 4.30 103.00 115.00 quote 3.00 -1.30 11.00 3.20 3.50 260.00
116.02 Current price as of 9/25/2020 09:40:59 AM
quote 1.68 0.51 39.00 1.50 1.95 90.00 120.00 quote 7.25 2.35 10.00 5.20 6.30 406.00
quote 0.33 0.05 2.00 0.35 0.65 342.00 125.00 quote 12.24 0.69 6.00 9.50 10.10 259.00
quote 0.20 -0.04 84.00 0.05 0.25 580.00 130.00 quote 16.10 2.95 41.00 12.50 16.30 618.00
quote 0.05 -0.05 1.00 0.00 1.10 1,869 135.00 quote 21.05 4.15 20.00 17.70 22.00 28.00
quote 0.10 0.00 0.00 0.00 0.30 1,137 140.00 quote 13.65 0.00 0.00 21.80 24.90 14.00
quote 0.05 0.00 1.00 0.00 0.40 833.00 145.00 quote 0.00 0.00 0.00 27.40 31.50
quote 0.05 0.00 10.00 0.00 0.35 825.00 150.00 quote 29.00 0.00 0.00 32.20 36.90 1.00
quote 0.65 0.00 0.00 0.00 0.45 19.00 155.00 quote 0.00 0.00 0.00 37.10 42.00
quote 0.60 0.00 0.00 0.00 1.00 17.00 160.00 quote 15.60 0.00 0.00 42.20 46.90 2.00
quote 0.20 0.00 0.00 0.00 0.05 36.00 165.00 quote 0.00 0.00 0.00 47.40 51.70
quote 0.35 0.00 0.00 0.00 0.45 1.00 170.00 quote 0.00 0.00 0.00 52.60 56.30
quote 0.00 0.00 0.00 0.00 1.15 175.00 quote 0.00 0.00 0.00 57.30 61.80
quote 1.20 0.00 0.00 0.00 0.95 1.00 180.00 quote 0.00 0.00 0.00 62.40 66.70
quote 0.00 0.00 0.00 0.00 0.90 185.00 quote 0.00 0.00 0.00 67.30 71.80
quote 0.00 0.00 0.00 0.00 0.45 190.00 quote 0.00 0.00 0.00 72.30 76.80
quote 0.00 0.00 0.00 0.00 1.15 195.00 quote 0.00 0.00 0.00 77.30 81.80
quote 0.00 0.00 0.00 0.00 0.40 200.00 quote 0.00 0.00 0.00 82.60 86.50
quote 0.05 0.00 0.00 0.00 0.65 1.00 210.00 quote 0.00 0.00 0.00 92.40 96.70

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show
Link to MarketWatch's Slice.