Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240419C00045000 | 2023-12-01 3:00PM EST | 45.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SONY240419C00050000 | 2023-12-01 2:51PM EST | 50.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SONY240419C00055000 | 2023-12-04 1:06PM EST | 55.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SONY240419C00060000 | 2023-12-01 3:16PM EST | 60.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SONY240419C00065000 | 2023-12-01 2:48PM EST | 65.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| SONY240419C00070000 | 2023-12-01 3:43PM EST | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SONY240419C00075000 | 2023-12-06 11:38AM EST | 75.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| SONY240419C00080000 | 2023-12-06 10:03AM EST | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 0.00% |
| SONY240419C00085000 | 2023-12-06 9:49AM EST | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| SONY240419C00090000 | 2023-12-06 11:06AM EST | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.78% |
| SONY240419C00095000 | 2023-12-06 11:29AM EST | 95.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 13 | 296 | 3.13% |
| SONY240419C00100000 | 2023-12-06 12:13PM EST | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 6.25% |
| SONY240419C00105000 | 2023-12-05 10:07AM EST | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| SONY240419C00110000 | 2023-12-06 2:12PM EST | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 6.25% |
| SONY240419C00115000 | 2023-12-04 9:57AM EST | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 303 | 12.50% |
| SONY240419C00120000 | 2023-11-01 9:19AM EST | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SONY240419C00125000 | 2023-11-28 11:39AM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SONY240419C00130000 | 2023-11-16 9:30AM EST | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240419P00050000 | 2023-08-30 2:00PM EST | 50.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 2 | 8 | 52.93% |
| SONY240419P00055000 | 2023-11-30 10:22AM EST | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SONY240419P00060000 | 2023-11-10 9:36AM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,038 | 12.50% |
| SONY240419P00065000 | 2023-12-01 3:28PM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 1,254 | 12.50% |
| SONY240419P00070000 | 2023-12-04 3:45PM EST | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| SONY240419P00075000 | 2023-12-06 3:24PM EST | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 50 | 755 | 6.25% |
| SONY240419P00080000 | 2023-12-06 3:24PM EST | 80.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 50 | 209 | 3.13% |
| SONY240419P00085000 | 2023-12-04 3:54PM EST | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 452 | 1.56% |
| SONY240419P00090000 | 2023-12-06 10:51AM EST | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| SONY240419P00095000 | 2023-12-06 10:09AM EST | 95.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| SONY240419P00100000 | 2023-11-28 3:14PM EST | 100.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SONY240419P00105000 | 2023-09-18 11:04AM EST | 105.00 | 18.40 | 19.20 | 21.60 | 0.00 | - | - | 0 | 49.05% |
| SONY240419P00120000 | 2023-11-20 1:46PM EST | 120.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.