Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524C00079000 | 2024-04-22 9:56AM EDT | 79.00 | 4.75 | 4.80 | 7.10 | 0.00 | - | - | 1 | 48.32% |
| SONY240524C00081000 | 2024-04-24 10:47AM EDT | 81.00 | 4.20 | 5.20 | 5.60 | 0.00 | - | - | 1 | 46.00% |
| SONY240524C00084000 | 2024-04-24 10:18AM EDT | 84.00 | 2.61 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 43.51% |
| SONY240524C00087000 | 2024-05-03 10:36AM EDT | 87.00 | 1.96 | 1.05 | 2.25 | +0.55 | +39.01% | 5 | 6 | 41.68% |
| SONY240524C00088000 | 2024-05-03 9:33AM EDT | 88.00 | 1.95 | 0.60 | 1.85 | +0.25 | +14.71% | 2 | 306 | 40.92% |
| SONY240524C00090000 | 2024-04-29 12:47PM EDT | 90.00 | 0.80 | 1.05 | 2.25 | 0.00 | - | 20 | 20 | 54.76% |
| SONY240524C00091000 | 2024-05-01 2:00PM EDT | 91.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 2 | 5 | 40.65% |
| SONY240524C00092000 | 2024-04-17 9:30AM EDT | 92.00 | 0.80 | 0.45 | 0.85 | 0.00 | - | - | 1 | 40.48% |
| SONY240524C00093000 | 2024-04-23 9:30AM EDT | 93.00 | 0.75 | 0.05 | 0.70 | +0.48 | +177.78% | 48 | 2 | 40.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524P00070000 | 2024-05-03 2:44PM EDT | 70.00 | 0.19 | 0.05 | 0.35 | -0.06 | -24.00% | 10 | 12 | 56.45% |
| SONY240524P00072000 | 2024-04-23 2:40PM EDT | 72.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 1 | 47.95% |
| SONY240524P00074000 | 2024-05-02 10:38AM EDT | 74.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 7 | 46.19% |
| SONY240524P00075000 | 2024-04-26 2:41PM EDT | 75.00 | 0.40 | 0.35 | 0.55 | -0.25 | -38.46% | 6 | 18 | 45.41% |
| SONY240524P00077000 | 2024-05-03 12:08PM EDT | 77.00 | 0.70 | 0.50 | 1.35 | -0.35 | -33.33% | 1 | 10 | 53.81% |
| SONY240524P00078000 | 2024-05-03 2:44PM EDT | 78.00 | 0.81 | 0.75 | 1.95 | -0.29 | -26.36% | 10 | 26 | 59.13% |
| SONY240524P00079000 | 2024-04-30 12:15PM EDT | 79.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 8 | 21 | 41.70% |
| SONY240524P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.30 | 0.70 | 1.40 | 0.00 | - | 3 | 7 | 41.24% |
| SONY240524P00081000 | 2024-05-03 1:03PM EDT | 81.00 | 1.05 | 0.85 | 1.70 | -1.80 | -63.16% | 2 | 2 | 40.89% |
| SONY240524P00082000 | 2024-05-02 11:57AM EDT | 82.00 | 2.10 | 1.20 | 2.00 | 0.00 | - | 162 | 133 | 39.97% |
| SONY240524P00083000 | 2024-05-02 11:56AM EDT | 83.00 | 2.55 | 1.65 | 2.40 | 0.00 | - | 476 | 475 | 39.77% |
| SONY240524P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 3.10 | 2.35 | 2.80 | 0.00 | - | 34 | 35 | 38.94% |
| SONY240524P00085000 | 2024-04-19 11:05AM EDT | 85.00 | 4.82 | 3.00 | 3.30 | 0.00 | - | 3 | 3 | 38.72% |
| SONY240524P00087000 | 2024-04-26 12:37PM EDT | 87.00 | 5.55 | 4.10 | 6.40 | 0.00 | - | 1 | 1 | 63.43% |
| SONY240524P00092000 | 2024-05-03 12:32PM EDT | 92.00 | 8.10 | 7.00 | 8.20 | +0.25 | +3.18% | 1 | 1 | 38.45% |
© 2024 Yahoo. All rights reserved.