Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503C00081000 | 2024-04-25 12:53PM EDT | 81.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 343 | 27.93% |
| SONY240503C00082000 | 2024-04-26 12:18PM EDT | 82.00 | 1.25 | 1.15 | 1.25 | -0.10 | -7.41% | 3 | 341 | 25.64% |
| SONY240503C00083000 | 2024-04-26 3:40PM EDT | 83.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 6 | 9 | 26.07% |
| SONY240503C00084000 | 2024-04-26 3:46PM EDT | 84.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 8 | 28 | 25.54% |
| SONY240503C00085000 | 2024-04-26 3:30PM EDT | 85.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 3 | 36 | 25.93% |
| SONY240503C00086000 | 2024-04-23 3:30PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 27.25% |
| SONY240503C00087000 | 2024-04-24 12:26PM EDT | 87.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 29.30% |
| SONY240503C00088000 | 2024-04-24 1:00PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 475 | 298 | 61.67% |
| SONY240503C00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 58.69% |
| SONY240503C00091000 | 2024-04-03 12:41PM EDT | 91.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.67% |
| SONY240503C00092000 | 2024-04-09 3:04PM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 68.56% |
| SONY240503C00093000 | 2024-04-01 10:51AM EDT | 93.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONY240503C00100000 | 2024-04-01 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 103.13% |
| SONY240503C00101000 | 2024-03-25 10:36AM EDT | 101.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 8 | 23 | 24.51% |
| SONY240503P00081000 | 2024-04-26 12:48PM EDT | 81.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 24 | 52 | 24.71% |
| SONY240503P00082000 | 2024-04-26 2:51PM EDT | 82.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 13 | 26 | 23.93% |
| SONY240503P00083000 | 2024-04-26 2:50PM EDT | 83.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 10 | 57 | 23.15% |
| SONY240503P00084000 | 2024-04-15 3:18PM EDT | 84.00 | 2.60 | 0.90 | 2.05 | 0.00 | - | 10 | 7 | 23.54% |
| SONY240503P00085000 | 2024-04-09 9:51AM EDT | 85.00 | 1.75 | 1.75 | 2.90 | 0.00 | - | 5 | 121 | 25.20% |
| SONY240503P00086000 | 2024-04-04 2:20PM EDT | 86.00 | 2.25 | 2.10 | 3.90 | 0.00 | - | 7 | 941 | 30.96% |
| SONY240503P00087000 | 2024-04-01 1:00PM EDT | 87.00 | 2.80 | 2.75 | 6.00 | 0.00 | - | - | 50 | 72.22% |
| SONY240503P00088000 | 2024-04-10 9:49AM EDT | 88.00 | 3.10 | 3.50 | 6.30 | 0.00 | - | 1 | 0 | 57.62% |
| SONY240503P00091000 | 2024-04-01 1:23PM EDT | 91.00 | 5.50 | 6.80 | 10.00 | 0.00 | - | - | 0 | 98.54% |
© 2024 Yahoo. All rights reserved.