Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230406C00082000 | 2023-03-03 12:17PM EDT | 82.00 | 4.20 | 8.40 | 9.20 | 0.00 | - | - | 0 | 50.78% |
| SONY230406C00085000 | 2023-03-30 12:52PM EDT | 85.00 | 4.00 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 56.45% |
| SONY230406C00086000 | 2023-03-30 9:47AM EDT | 86.00 | 3.39 | 4.30 | 5.30 | 0.00 | - | 3 | 0 | 49.85% |
| SONY230406C00087000 | 2023-03-31 11:23AM EDT | 87.00 | 4.20 | 3.80 | 4.30 | +1.64 | +64.06% | 1 | 14 | 43.07% |
| SONY230406C00088000 | 2023-03-30 10:27AM EDT | 88.00 | 1.75 | 2.90 | 3.40 | 0.00 | - | 1 | 1 | 38.72% |
| SONY230406C00089000 | 2023-03-31 2:32PM EDT | 89.00 | 1.80 | 2.05 | 2.45 | +0.75 | +71.43% | 1 | 14 | 32.23% |
| SONY230406C00090000 | 2023-03-31 2:24PM EDT | 90.00 | 1.25 | 1.30 | 1.60 | +0.40 | +47.06% | 5 | 2 | 27.00% |
| SONY230406C00091000 | 2023-03-31 2:17PM EDT | 91.00 | 0.75 | 0.75 | 1.00 | -0.65 | -46.43% | 5 | 12 | 25.10% |
| SONY230406C00092000 | 2023-03-31 3:24PM EDT | 92.00 | 0.50 | 0.35 | 0.60 | +0.45 | +900.00% | 57 | 6 | 24.66% |
| SONY230406C00093000 | 2023-03-31 3:58PM EDT | 93.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 26 | 3 | 21.78% |
| SONY230406C00094000 | 2023-03-20 3:42PM EDT | 94.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | - | 1 | 30.66% |
| SONY230406C00095000 | 2023-03-07 2:06PM EDT | 95.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 30.32% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230406P00075000 | 2023-03-03 1:02PM EDT | 75.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 103.42% |
| SONY230406P00080000 | 2023-03-24 10:22AM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 75.10% |
| SONY230406P00081000 | 2023-03-22 12:26PM EDT | 81.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 9 | 69.43% |
| SONY230406P00083000 | 2023-03-21 10:44AM EDT | 83.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.11% |
| SONY230406P00084000 | 2023-03-23 12:59PM EDT | 84.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 9 | 52.34% |
| SONY230406P00085000 | 2023-03-28 10:50AM EDT | 85.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 49.41% |
| SONY230406P00086000 | 2023-03-29 12:13PM EDT | 86.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 33.40% |
| SONY230406P00087000 | 2023-03-31 3:09PM EDT | 87.00 | 0.18 | 0.10 | 0.25 | -0.37 | -67.27% | 1 | 3 | 30.03% |
| SONY230406P00088000 | 2023-03-31 3:57PM EDT | 88.00 | 0.20 | 0.20 | 0.35 | -0.38 | -65.52% | 2 | 10 | 27.44% |
© 2023 Yahoo. All rights reserved.
