Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230922C00075000 | 2023-09-15 12:12PM EDT | 75.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONY230922C00079000 | 2023-08-25 9:31AM EDT | 79.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SONY230922C00081000 | 2023-09-01 10:35AM EDT | 81.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY230922C00082000 | 2023-09-12 2:52PM EDT | 82.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONY230922C00083000 | 2023-09-21 12:38PM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SONY230922C00084000 | 2023-09-21 3:50PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SONY230922C00085000 | 2023-09-20 9:32AM EDT | 85.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY230922C00086000 | 2023-09-20 3:49PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SONY230922C00087000 | 2023-09-21 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONY230922C00088000 | 2023-09-21 10:27AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY230922C00089000 | 2023-09-20 2:30PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY230922C00090000 | 2023-09-15 2:09PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONY230922C00091000 | 2023-09-14 12:10PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY230922C00092000 | 2023-08-15 9:47AM EDT | 92.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 106.25% |
| SONY230922C00093000 | 2023-08-24 10:22AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY230922C00094000 | 2023-08-09 9:41AM EDT | 94.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 10 | 123.44% |
| SONY230922C00095000 | 2023-08-31 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY230922C00096000 | 2023-08-11 9:36AM EDT | 96.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 0 | 140.63% |
| SONY230922C00098000 | 2023-08-11 9:36AM EDT | 98.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 0 | 156.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230922P00075000 | 2023-08-30 11:26AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONY230922P00076000 | 2023-08-23 11:07AM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY230922P00079000 | 2023-09-01 2:54PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY230922P00080000 | 2023-09-07 1:37PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY230922P00081000 | 2023-09-21 12:46PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY230922P00082000 | 2023-09-21 3:59PM EDT | 82.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SONY230922P00083000 | 2023-09-21 11:00AM EDT | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONY230922P00084000 | 2023-09-21 3:13PM EDT | 84.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SONY230922P00085000 | 2023-09-21 12:50PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY230922P00086000 | 2023-09-21 9:58AM EDT | 86.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY230922P00087000 | 2023-09-20 3:49PM EDT | 87.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SONY230922P00089000 | 2023-08-14 1:17PM EDT | 89.00 | 5.65 | 4.40 | 5.40 | 0.00 | - | 10 | 10 | 0.00% |
| SONY230922P00095000 | 2023-08-17 11:08AM EDT | 95.00 | 12.00 | 7.70 | 8.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
