Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 70.00 | 8.00 | 12.10 | 16.40 | 0.00 | - | 1 | 0 | 111.38% |
| SONY240628C00073000 | 2024-06-04 9:33AM EDT | 73.00 | 11.60 | 7.40 | 11.40 | 0.00 | - | 2 | 7 | 96.58% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 75.00 | 6.70 | 7.20 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240628C00076000 | 2024-05-30 11:29AM EDT | 76.00 | 5.55 | 4.50 | 8.40 | 0.00 | - | 3 | 3 | 78.03% |
| SONY240628C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 6.00 | 3.50 | 7.50 | 0.00 | - | 1 | 3 | 73.61% |
| SONY240628C00078000 | 2024-06-13 1:23PM EDT | 78.00 | 6.50 | 2.45 | 6.70 | 0.00 | - | 3 | 10 | 70.73% |
| SONY240628C00080000 | 2024-06-14 9:50AM EDT | 80.00 | 2.80 | 2.75 | 2.95 | -3.40 | -54.84% | 2 | 7 | 26.22% |
| SONY240628C00081000 | 2024-05-30 3:28PM EDT | 81.00 | 2.05 | 2.00 | 2.20 | 0.00 | - | 4 | 4 | 24.61% |
| SONY240628C00082000 | 2024-06-03 11:30AM EDT | 82.00 | 3.04 | 1.35 | 1.55 | 0.00 | - | 2 | 25 | 23.24% |
| SONY240628C00083000 | 2024-06-11 2:25PM EDT | 83.00 | 1.00 | 0.15 | 1.00 | -1.85 | -64.91% | 2 | 25 | 21.78% |
| SONY240628C00084000 | 2024-06-14 12:20PM EDT | 84.00 | 0.64 | 0.55 | 0.70 | -0.85 | -57.05% | 3 | 5 | 22.61% |
| SONY240628C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 3 | 16 | 22.71% |
| SONY240628C00086000 | 2024-06-14 12:58PM EDT | 86.00 | 0.23 | 0.15 | 0.30 | -0.38 | -62.30% | 8 | 11 | 23.44% |
| SONY240628C00087000 | 2024-06-12 11:39AM EDT | 87.00 | 0.63 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 24.17% |
| SONY240628C00088000 | 2024-06-14 10:28AM EDT | 88.00 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 61 | 64 | 25.68% |
| SONY240628C00089000 | 2024-06-11 12:46PM EDT | 89.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 28.81% |
| SONY240628C00090000 | 2024-06-06 9:49AM EDT | 90.00 | 0.62 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 64.70% |
| SONY240628C00091000 | 2024-06-06 12:28PM EDT | 91.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | - | 4 | 52.34% |
| SONY240628C00092000 | 2024-06-12 1:11PM EDT | 92.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 3 | 55.96% |
| SONY240628C00095000 | 2024-05-17 2:39PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 66.16% |
| SONY240628C00100000 | 2024-06-14 12:28PM EDT | 100.00 | 0.05 | 0.00 | 2.10 | -0.02 | -28.57% | 4 | 14 | 92.82% |
| SONY240628C00105000 | 2024-06-13 1:11PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 53.91% |
| SONY240628C00110000 | 2024-06-13 9:44AM EDT | 110.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 102.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628P00065000 | 2024-05-16 12:09PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 65.63% |
| SONY240628P00070000 | 2024-06-04 9:48AM EDT | 70.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 74.71% |
| SONY240628P00072000 | 2024-05-31 1:06PM EDT | 72.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 65.92% |
| SONY240628P00074000 | 2024-06-07 10:38AM EDT | 74.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 56.93% |
| SONY240628P00077000 | 2024-05-31 1:06PM EDT | 77.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 27.39% |
| SONY240628P00078000 | 2024-06-03 10:11AM EDT | 78.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 3 | 13 | 25.00% |
| SONY240628P00079000 | 2024-06-14 3:06PM EDT | 79.00 | 0.30 | 0.20 | 0.35 | -0.23 | -43.40% | 1 | 3 | 23.29% |
| SONY240628P00080000 | 2024-06-13 9:57AM EDT | 80.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1 | 43 | 21.68% |
| SONY240628P00081000 | 2024-06-04 11:49AM EDT | 81.00 | 0.37 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 20.63% |
| SONY240628P00082000 | 2024-06-13 9:57AM EDT | 82.00 | 0.50 | 1.00 | 1.15 | 0.00 | - | 145 | 146 | 20.34% |
| SONY240628P00083000 | 2024-06-13 9:57AM EDT | 83.00 | 0.75 | 1.50 | 2.65 | 0.00 | - | 30 | 40 | 35.99% |
| SONY240628P00084000 | 2024-06-07 11:59AM EDT | 84.00 | 0.80 | 0.50 | 4.40 | 0.00 | - | 4 | 8 | 54.96% |
| SONY240628P00085000 | 2024-06-11 2:07PM EDT | 85.00 | 1.30 | 0.90 | 5.00 | 0.00 | - | 2 | 25 | 54.54% |
| SONY240628P00086000 | 2024-06-06 11:01AM EDT | 86.00 | 1.05 | 2.00 | 5.50 | 0.00 | - | - | 7 | 51.64% |
| SONY240628P00087000 | 2024-06-10 11:47AM EDT | 87.00 | 2.05 | 2.95 | 6.70 | 0.00 | - | 2 | 9 | 60.45% |
| SONY240628P00088000 | 2024-06-06 12:08PM EDT | 88.00 | 1.90 | 3.90 | 7.90 | 0.00 | - | - | 34 | 69.09% |
| SONY240628P00089000 | 2024-06-06 11:06AM EDT | 89.00 | 2.60 | 4.90 | 8.80 | 0.00 | - | - | 3 | 72.14% |
© 2024 Yahoo. All rights reserved.