Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802C00075000 | 2024-06-17 3:38PM EDT | 75.00 | 7.95 | 9.60 | 13.60 | 0.00 | - | - | 2 | 68.04% |
| SONY240802C00076000 | 2024-07-01 3:01PM EDT | 76.00 | 9.75 | 8.70 | 12.20 | 0.00 | - | 10 | 11 | 58.98% |
| SONY240802C00077000 | 2024-06-26 2:45PM EDT | 77.00 | 6.62 | 8.40 | 11.60 | 0.00 | - | 3 | 0 | 60.60% |
| SONY240802C00079000 | 2024-06-20 9:51AM EDT | 79.00 | 3.70 | 5.90 | 9.10 | 0.00 | - | - | 1 | 46.92% |
| SONY240802C00080000 | 2024-07-01 11:32AM EDT | 80.00 | 5.20 | 6.70 | 7.10 | 0.00 | - | 4 | 2 | 30.25% |
| SONY240802C00081000 | 2024-07-02 9:56AM EDT | 81.00 | 5.70 | 5.90 | 6.20 | +0.70 | +14.00% | 2 | 5 | 28.49% |
| SONY240802C00082000 | 2024-06-25 10:22AM EDT | 82.00 | 2.30 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 26.49% |
| SONY240802C00083000 | 2024-06-17 12:16PM EDT | 83.00 | 1.70 | 4.10 | 5.70 | 0.00 | - | - | 1 | 38.49% |
| SONY240802C00084000 | 2024-06-26 9:48AM EDT | 84.00 | 1.60 | 3.20 | 5.20 | 0.00 | - | - | 1 | 39.42% |
| SONY240802C00085000 | 2024-06-27 10:04AM EDT | 85.00 | 2.20 | 2.85 | 3.10 | 0.00 | - | 2 | 12 | 23.85% |
| SONY240802C00086000 | 2024-07-01 12:33PM EDT | 86.00 | 2.35 | 2.25 | 3.00 | +0.30 | +14.63% | 3 | 6 | 28.15% |
| SONY240802C00088000 | 2024-06-27 9:30AM EDT | 88.00 | 0.75 | 1.30 | 1.55 | 0.00 | - | 1 | 2 | 22.47% |
| SONY240802C00089000 | 2024-06-18 12:20PM EDT | 89.00 | 0.30 | 1.00 | 1.20 | 0.00 | - | - | 1 | 22.34% |
| SONY240802C00090000 | 2024-07-02 10:23AM EDT | 90.00 | 0.80 | 0.70 | 0.90 | +0.20 | +33.33% | 1 | 7 | 22.10% |
| SONY240802C00091000 | 2024-06-18 11:50AM EDT | 91.00 | 0.25 | 0.50 | 0.70 | 0.00 | - | - | 3 | 22.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802P00072000 | 2024-06-18 3:23PM EDT | 72.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | - | 5 | 60.45% |
| SONY240802P00074000 | 2024-06-20 3:58PM EDT | 74.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | - | 1 | 54.05% |
| SONY240802P00075000 | 2024-06-20 9:59AM EDT | 75.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | - | 101 | 50.88% |
| SONY240802P00076000 | 2024-06-24 11:28AM EDT | 76.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 24 | 74 | 31.45% |
| SONY240802P00077000 | 2024-06-20 9:59AM EDT | 77.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | - | 51 | 27.64% |
| SONY240802P00079000 | 2024-06-24 2:03PM EDT | 79.00 | 1.08 | 0.05 | 0.30 | 0.00 | - | 18 | 19 | 23.93% |
| SONY240802P00080000 | 2024-06-28 3:38PM EDT | 80.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 11 | 23.34% |
| SONY240802P00081000 | 2024-06-26 3:17PM EDT | 81.00 | 1.13 | 0.35 | 0.50 | 0.00 | - | 1 | 5 | 22.29% |
| SONY240802P00082000 | 2024-06-25 10:18AM EDT | 82.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | - | 0 | 21.56% |
| SONY240802P00085000 | 2024-06-28 3:38PM EDT | 85.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 2 | 2 | 20.00% |
© 2024 Yahoo. All rights reserved.