Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726C00070000 | 2024-06-12 9:52AM EDT | 70.00 | 15.12 | 15.60 | 18.10 | 0.00 | - | - | 1 | 62.70% |
| SONY240726C00077000 | 2024-06-18 12:00PM EDT | 77.00 | 4.20 | 7.60 | 11.30 | 0.00 | - | 2 | 2 | 64.58% |
| SONY240726C00078000 | 2024-06-20 10:39AM EDT | 78.00 | 3.90 | 8.10 | 10.50 | 0.00 | - | - | 53 | 63.28% |
| SONY240726C00079000 | 2024-06-20 10:37AM EDT | 79.00 | 3.39 | 7.40 | 9.50 | 0.00 | - | - | 2 | 59.03% |
| SONY240726C00080000 | 2024-07-01 10:43AM EDT | 80.00 | 6.00 | 6.40 | 8.60 | 0.00 | - | 2 | 4 | 56.06% |
| SONY240726C00081000 | 2024-06-27 3:19PM EDT | 81.00 | 4.10 | 5.60 | 7.50 | 0.00 | - | 3 | 4 | 50.39% |
| SONY240726C00082000 | 2024-06-14 2:36PM EDT | 82.00 | 2.59 | 4.60 | 6.60 | 0.00 | - | - | 2 | 47.22% |
| SONY240726C00083000 | 2024-07-01 9:42AM EDT | 83.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 8 | 15 | 25.10% |
| SONY240726C00084000 | 2024-07-01 2:00PM EDT | 84.00 | 2.70 | 3.20 | 3.50 | 0.00 | - | 6 | 9 | 24.81% |
| SONY240726C00085000 | 2024-07-01 2:01PM EDT | 85.00 | 2.15 | 2.55 | 2.75 | 0.00 | - | 6 | 21 | 23.19% |
| SONY240726C00086000 | 2024-07-02 10:55AM EDT | 86.00 | 1.90 | 1.95 | 2.15 | +0.23 | +13.77% | 3 | 12 | 22.58% |
| SONY240726C00087000 | 2024-06-27 10:54AM EDT | 87.00 | 1.06 | 1.45 | 1.65 | 0.00 | - | - | 1 | 22.22% |
| SONY240726C00088000 | 2024-06-12 9:31AM EDT | 88.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | - | 1 | 22.10% |
| SONY240726C00089000 | 2024-06-11 12:16PM EDT | 89.00 | 0.93 | 0.75 | 0.95 | 0.00 | - | - | 4 | 22.32% |
| SONY240726C00090000 | 2024-06-27 1:35PM EDT | 90.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 3 | 35 | 22.36% |
| SONY240726C00091000 | 2024-07-01 3:26PM EDT | 91.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 23.15% |
| SONY240726C00092000 | 2024-06-12 3:29PM EDT | 92.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | - | 1 | 24.17% |
| SONY240726C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 55.84% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726P00065000 | 2024-06-25 10:05AM EDT | 65.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | - | 1 | 78.76% |
| SONY240726P00075000 | 2024-06-28 1:32PM EDT | 75.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 1 | 101 | 57.45% |
| SONY240726P00077000 | 2024-06-18 9:30AM EDT | 77.00 | 0.74 | 0.05 | 1.40 | 0.00 | - | - | 1 | 54.35% |
| SONY240726P00078000 | 2024-06-25 10:05AM EDT | 78.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | - | 1 | 48.17% |
| SONY240726P00080000 | 2024-06-28 1:32PM EDT | 80.00 | 0.45 | 0.15 | 1.35 | 0.00 | - | 1 | 16 | 42.11% |
| SONY240726P00081000 | 2024-06-28 1:15PM EDT | 81.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 4 | 5 | 24.20% |
| SONY240726P00082000 | 2024-07-01 11:18AM EDT | 82.00 | 0.66 | 0.35 | 0.50 | 0.00 | - | 3 | 7 | 21.85% |
| SONY240726P00083000 | 2024-06-12 3:43PM EDT | 83.00 | 1.60 | 0.50 | 0.70 | 0.00 | - | - | 10 | 21.44% |
| SONY240726P00084000 | 2024-06-14 10:36AM EDT | 84.00 | 2.80 | 0.80 | 0.90 | 0.00 | - | 1 | 3 | 20.26% |
| SONY240726P00086000 | 2024-06-26 9:38AM EDT | 86.00 | 5.10 | 1.50 | 1.65 | 0.00 | - | - | 1 | 19.63% |
© 2024 Yahoo. All rights reserved.