SONY - Sony Group Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240119C00035000 | 2022-11-03 12:46PM EDT | 35.00 | 39.27 | 48.20 | 51.50 | 0.00 | - | 3 | 5 | 0.00% |
| SONY240119C00040000 | 2022-11-01 2:53PM EDT | 40.00 | 37.10 | 45.00 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240119C00045000 | 2022-11-01 11:42AM EDT | 45.00 | 31.90 | 40.00 | 44.00 | 0.00 | - | 1 | 10 | 0.00% |
| SONY240119C00050000 | 2023-04-17 2:40PM EDT | 50.00 | 43.29 | 45.20 | 49.10 | 0.00 | - | 3 | 38 | 70.08% |
| SONY240119C00055000 | 2023-03-29 3:48PM EDT | 55.00 | 35.72 | 35.50 | 39.00 | 0.00 | - | 1 | 47 | 0.00% |
| SONY240119C00060000 | 2023-05-03 3:48PM EDT | 60.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240119C00065000 | 2023-04-19 12:55PM EDT | 65.00 | 29.30 | 35.30 | 36.40 | 0.00 | - | 141 | 155 | 68.15% |
| SONY240119C00070000 | 2023-05-30 2:12PM EDT | 70.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240119C00075000 | 2023-05-19 2:56PM EDT | 75.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY240119C00080000 | 2023-05-24 9:51AM EDT | 80.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240119C00085000 | 2023-05-24 2:38PM EDT | 85.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONY240119C00090000 | 2023-05-30 2:12PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240119C00095000 | 2023-05-30 10:36AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.10% |
| SONY240119C00100000 | 2023-05-30 10:35AM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SONY240119C00105000 | 2023-05-24 3:47PM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SONY240119C00110000 | 2023-05-30 9:30AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SONY240119C00115000 | 2023-05-26 10:33AM EDT | 115.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SONY240119C00120000 | 2023-05-22 1:26PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240119C00125000 | 2023-05-19 11:48AM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SONY240119C00130000 | 2023-05-26 1:40PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONY240119C00135000 | 2023-05-26 11:08AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240119C00140000 | 2023-05-18 10:25AM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SONY240119C00145000 | 2023-04-11 10:31AM EDT | 145.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 8 | 30.25% |
| SONY240119C00150000 | 2023-05-01 10:43AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SONY240119C00155000 | 2023-05-09 10:24AM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SONY240119C00160000 | 2023-05-09 10:24AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240119C00165000 | 2022-07-27 12:15PM EDT | 165.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 55.91% |
| SONY240119C00170000 | 2023-05-08 2:38PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240119C00175000 | 2023-05-08 2:38PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240119C00180000 | 2022-06-17 2:39PM EDT | 180.00 | 0.75 | 0.05 | 2.15 | 0.00 | - | 2 | 2 | 57.20% |
| SONY240119C00185000 | 2023-01-17 1:19PM EDT | 185.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 40.43% |
| SONY240119C00190000 | 2023-02-07 1:58PM EDT | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 200 | 260 | 40.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240119P00035000 | 2023-04-28 10:46AM EDT | 35.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 64 | 64.60% |
| SONY240119P00040000 | 2023-03-23 9:42AM EDT | 40.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 58.84% |
| SONY240119P00045000 | 2023-04-11 11:59AM EDT | 45.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 35 | 37 | 53.32% |
| SONY240119P00050000 | 2023-04-18 3:34PM EDT | 50.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 5 | 209 | 47.61% |
| SONY240119P00055000 | 2023-01-26 10:43AM EDT | 55.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 1 | 62 | 52.48% |
| SONY240119P00060000 | 2023-05-11 1:31PM EDT | 60.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240119P00065000 | 2023-05-22 3:26PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240119P00070000 | 2023-05-30 2:54PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SONY240119P00075000 | 2023-05-23 9:53AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SONY240119P00080000 | 2023-05-30 11:38AM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SONY240119P00085000 | 2023-05-30 10:39AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SONY240119P00090000 | 2023-05-30 10:02AM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SONY240119P00095000 | 2023-05-24 12:24PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240119P00100000 | 2023-05-25 3:33PM EDT | 100.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SONY240119P00105000 | 2023-05-22 12:52PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SONY240119P00110000 | 2023-05-22 11:29AM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SONY240119P00115000 | 2023-05-25 10:07AM EDT | 115.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SONY240119P00120000 | 2022-09-23 10:40AM EDT | 120.00 | 52.18 | 54.20 | 57.00 | 0.00 | - | 1 | 0 | 127.72% |
| SONY240119P00130000 | 2023-02-17 1:52PM EDT | 130.00 | 45.50 | 41.50 | 45.30 | 0.00 | - | 7 | 0 | 60.44% |
| SONY240119P00135000 | 2022-09-30 3:28PM EDT | 135.00 | 70.80 | 66.30 | 68.40 | 0.00 | - | 2 | 0 | 127.47% |
| SONY240119P00150000 | 2022-02-25 4:46PM EDT | 150.00 | 48.57 | 44.20 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240119P00155000 | 2022-02-01 2:07PM EDT | 155.00 | 48.20 | 54.70 | 59.30 | 0.00 | - | - | 191 | 0.00% |
| SONY240119P00185000 | 2022-04-06 12:23PM EDT | 185.00 | 86.00 | 99.00 | 103.50 | 0.00 | - | - | 0 | 98.60% |
| SONY240119P00190000 | 2022-04-05 3:13PM EDT | 190.00 | 88.99 | 102.50 | 107.50 | 0.00 | - | 1 | 0 | 95.86% |
© 2023 Yahoo. All rights reserved.