Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705C00074000 | 2024-06-27 10:57AM EDT | 74.00 | 10.40 | 10.10 | 14.10 | 0.00 | - | - | 1 | 186.23% |
| SONY240705C00076000 | 2024-06-04 9:33AM EDT | 76.00 | 8.60 | 8.50 | 12.10 | 0.00 | - | 2 | 0 | 73.05% |
| SONY240705C00079000 | 2024-06-18 12:09PM EDT | 79.00 | 2.00 | 5.20 | 9.10 | 0.00 | - | - | 12 | 135.45% |
| SONY240705C00080000 | 2024-06-28 9:36AM EDT | 80.00 | 5.00 | 4.20 | 7.10 | 0.00 | - | 2 | 19 | 88.87% |
| SONY240705C00081000 | 2024-06-28 3:33PM EDT | 81.00 | 4.98 | 3.30 | 7.00 | +1.28 | +34.59% | 10 | 26 | 111.23% |
| SONY240705C00082000 | 2024-07-01 1:41PM EDT | 82.00 | 4.05 | 2.10 | 6.10 | +0.64 | +18.77% | 10 | 23 | 103.76% |
| SONY240705C00083000 | 2024-06-28 3:45PM EDT | 83.00 | 2.16 | 1.15 | 3.70 | 0.00 | - | 2 | 26 | 46.83% |
| SONY240705C00084000 | 2024-07-02 10:47AM EDT | 84.00 | 2.20 | 2.15 | 2.35 | +0.68 | +44.74% | 3 | 40 | 24.32% |
| SONY240705C00085000 | 2024-07-02 11:01AM EDT | 85.00 | 1.30 | 1.30 | 1.50 | +0.35 | +36.84% | 4 | 201 | 21.78% |
| SONY240705C00086000 | 2024-07-02 10:26AM EDT | 86.00 | 0.67 | 0.60 | 0.80 | +0.17 | +34.00% | 3 | 111 | 19.78% |
| SONY240705C00087000 | 2024-07-02 10:01AM EDT | 87.00 | 0.35 | 0.25 | 0.35 | +0.11 | +45.83% | 1 | 56 | 18.99% |
| SONY240705C00088000 | 2024-07-01 3:03PM EDT | 88.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 22 | 22.17% |
| SONY240705C00089000 | 2024-07-01 9:30AM EDT | 89.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 26.66% |
| SONY240705C00090000 | 2024-06-06 1:18PM EDT | 90.00 | 0.07 | 0.05 | 0.15 | -0.88 | -92.63% | 1 | 23 | 32.91% |
| SONY240705C00091000 | 2024-06-06 3:50PM EDT | 91.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | - | 50 | 41.99% |
| SONY240705C00092000 | 2024-07-02 10:20AM EDT | 92.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 44.53% |
| SONY240705C00094000 | 2024-07-01 10:48AM EDT | 94.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 100.10% |
| SONY240705C00096000 | 2024-06-26 11:33AM EDT | 96.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 65.23% |
| SONY240705C00097000 | 2024-06-27 10:53AM EDT | 97.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 113 | 69.92% |
| SONY240705C00098000 | 2024-06-27 10:02AM EDT | 98.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 146 | 69.14% |
| SONY240705C00099000 | 2024-06-26 9:33AM EDT | 99.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 23 | 132.91% |
| SONY240705C00100000 | 2024-06-20 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 302 | 69.53% |
| SONY240705C00115000 | 2024-06-13 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 142.58% |
| SONY240705C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 159.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 137.11% |
| SONY240705P00066000 | 2024-06-26 10:01AM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 40 | 221.09% |
| SONY240705P00067000 | 2024-06-24 12:44PM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 65 | 124.22% |
| SONY240705P00068000 | 2024-06-26 10:02AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 56 | 117.97% |
| SONY240705P00072000 | 2024-06-27 10:56AM EDT | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 250 | 166.41% |
| SONY240705P00073000 | 2024-06-28 10:42AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 70.31% |
| SONY240705P00074000 | 2024-06-28 10:59AM EDT | 74.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 84 | 84 | 148.54% |
| SONY240705P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 2 | 100.98% |
| SONY240705P00076000 | 2024-05-30 3:08PM EDT | 76.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 93.55% |
| SONY240705P00077000 | 2024-05-29 11:17AM EDT | 77.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| SONY240705P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 112.79% |
| SONY240705P00079000 | 2024-06-26 10:03AM EDT | 79.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 103.71% |
| SONY240705P00080000 | 2024-06-28 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 45.31% |
| SONY240705P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 56.45% |
| SONY240705P00082000 | 2024-06-28 12:03PM EDT | 82.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 75.64% |
| SONY240705P00083000 | 2024-07-02 10:25AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 4 | 8 | 26.76% |
| SONY240705P00084000 | 2024-07-02 9:30AM EDT | 84.00 | 0.22 | 0.05 | 0.15 | -0.03 | -12.00% | 2 | 16 | 22.85% |
| SONY240705P00085000 | 2024-07-02 9:54AM EDT | 85.00 | 0.21 | 0.20 | 0.30 | -0.40 | -65.57% | 11 | 12 | 20.80% |
| SONY240705P00086000 | 2024-07-01 12:00PM EDT | 86.00 | 1.19 | 0.50 | 0.65 | 0.00 | - | 2 | 4 | 20.36% |
| SONY240705P00087000 | 2024-06-13 9:33AM EDT | 87.00 | 3.09 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 21.14% |
| SONY240705P00088000 | 2024-06-06 2:26PM EDT | 88.00 | 2.05 | 1.75 | 2.10 | 0.00 | - | - | 48 | 24.90% |
| SONY240705P00089000 | 2024-06-06 12:56PM EDT | 89.00 | 2.60 | 1.30 | 4.30 | 0.00 | - | - | 0 | 72.41% |
© 2024 Yahoo. All rights reserved.