Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712C00075000 | 2024-07-01 9:38AM EDT | 75.00 | 9.90 | 10.40 | 13.10 | 0.00 | - | 1 | 1 | 71.78% |
| SONY240712C00078000 | 2024-06-21 10:14AM EDT | 78.00 | 3.42 | 6.20 | 10.20 | 0.00 | - | 1 | 1 | 91.67% |
| SONY240712C00079000 | 2024-06-04 12:43PM EDT | 79.00 | 7.60 | 6.70 | 9.20 | 0.00 | - | 10 | 5 | 57.23% |
| SONY240712C00080000 | 2024-06-17 1:32PM EDT | 80.00 | 2.50 | 6.10 | 6.80 | 0.00 | - | 61 | 63 | 48.19% |
| SONY240712C00081000 | 2024-06-27 9:54AM EDT | 81.00 | 4.00 | 5.20 | 5.90 | 0.00 | - | 10 | 81 | 45.31% |
| SONY240712C00082000 | 2024-06-27 9:31AM EDT | 82.00 | 3.00 | 4.20 | 4.50 | 0.00 | - | 1 | 19 | 30.37% |
| SONY240712C00083000 | 2024-06-28 3:46PM EDT | 83.00 | 2.67 | 3.30 | 3.60 | 0.00 | - | 4 | 33 | 27.74% |
| SONY240712C00084000 | 2024-07-01 3:07PM EDT | 84.00 | 2.05 | 2.50 | 2.70 | 0.00 | - | 6 | 217 | 24.34% |
| SONY240712C00085000 | 2024-07-01 10:08AM EDT | 85.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 1 | 41 | 22.75% |
| SONY240712C00086000 | 2024-07-01 3:19PM EDT | 86.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | 13 | 16 | 21.22% |
| SONY240712C00087000 | 2024-07-02 9:55AM EDT | 87.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 5 | 6 | 21.90% |
| SONY240712C00088000 | 2024-07-02 9:58AM EDT | 88.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 67 | 21.44% |
| SONY240712C00089000 | 2024-07-01 3:14PM EDT | 89.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 21 | 22 | 21.97% |
| SONY240712C00093000 | 2024-06-04 3:54PM EDT | 93.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 4 | 4 | 46.53% |
| SONY240712C00095000 | 2024-06-24 10:14AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 8 | 50.00% |
| SONY240712C00100000 | 2024-07-02 9:54AM EDT | 100.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 188 | 232 | 47.17% |
| SONY240712C00105000 | 2024-06-27 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 53.32% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712P00065000 | 2024-06-25 12:22PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 138.57% |
| SONY240712P00067000 | 2024-07-01 10:50AM EDT | 67.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 25 | 84.57% |
| SONY240712P00071000 | 2024-07-01 3:50PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 40 | 53.52% |
| SONY240712P00077000 | 2024-06-17 1:40PM EDT | 77.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | - | 7 | 74.27% |
| SONY240712P00078000 | 2024-06-18 11:35AM EDT | 78.00 | 0.80 | 0.05 | 2.20 | 0.00 | - | - | 8 | 68.80% |
| SONY240712P00079000 | 2024-07-01 9:39AM EDT | 79.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 32 | 63.84% |
| SONY240712P00080000 | 2024-07-01 9:39AM EDT | 80.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 42 | 58.20% |
| SONY240712P00081000 | 2024-07-01 10:50AM EDT | 81.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 74 | 25.78% |
| SONY240712P00082000 | 2024-06-28 1:07PM EDT | 82.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 23.58% |
| SONY240712P00083000 | 2024-07-02 9:56AM EDT | 83.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 2 | 196 | 22.12% |
| SONY240712P00084000 | 2024-07-01 2:39PM EDT | 84.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 13 | 32 | 21.68% |
| SONY240712P00085000 | 2024-07-01 2:37PM EDT | 85.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 14 | 41 | 20.44% |
| SONY240712P00086000 | 2024-07-01 2:53PM EDT | 86.00 | 1.50 | 1.00 | 1.15 | 0.00 | - | 13 | 12 | 19.87% |
© 2024 Yahoo. All rights reserved.