Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018C00050000 | 2024-06-24 11:34AM EDT | 50.00 | 32.44 | 38.40 | 42.50 | 0.00 | - | 2 | 2 | 118.04% |
| SONY241018C00060000 | 2024-05-13 3:27PM EDT | 60.00 | 18.40 | 23.00 | 27.30 | 0.00 | - | 10 | 10 | 0.00% |
| SONY241018C00065000 | 2024-07-12 1:20PM EDT | 65.00 | 32.10 | 21.10 | 25.40 | 0.00 | - | 1 | 6 | 74.66% |
| SONY241018C00070000 | 2024-06-26 9:34AM EDT | 70.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SONY241018C00075000 | 2024-07-25 12:12PM EDT | 75.00 | 13.46 | 13.80 | 15.90 | 0.00 | - | 3 | 292 | 53.88% |
| SONY241018C00080000 | 2024-07-19 3:02PM EDT | 80.00 | 12.60 | 8.50 | 11.30 | 0.00 | - | 2 | 258 | 44.09% |
| SONY241018C00085000 | 2024-07-25 3:17PM EDT | 85.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 70 | 769 | 31.92% |
| SONY241018C00090000 | 2024-07-25 1:18PM EDT | 90.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 8 | 1,971 | 30.25% |
| SONY241018C00095000 | 2024-07-26 3:24PM EDT | 95.00 | 2.15 | 2.15 | 2.25 | +0.25 | +13.16% | 1 | 1,259 | 29.93% |
| SONY241018C00100000 | 2024-07-26 1:06PM EDT | 100.00 | 1.20 | 1.15 | 1.30 | +0.10 | +9.09% | 2 | 1,553 | 30.45% |
| SONY241018C00105000 | 2024-07-24 2:07PM EDT | 105.00 | 0.73 | 0.65 | 2.00 | -0.12 | -14.12% | 1 | 450 | 42.99% |
| SONY241018C00110000 | 2024-07-25 1:01PM EDT | 110.00 | 0.40 | 0.35 | 1.45 | 0.00 | - | 1 | 201 | 44.18% |
| SONY241018C00115000 | 2024-07-19 12:56PM EDT | 115.00 | 0.45 | 0.15 | 0.45 | -0.05 | -10.00% | 1 | 566 | 36.79% |
| SONY241018C00120000 | 2024-07-19 11:25AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 45.95% |
| SONY241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.20% |
| SONY241018C00130000 | 2024-05-10 2:55PM EDT | 130.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.15% |
| SONY241018C00135000 | 2024-03-22 12:14PM EDT | 135.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 50.49% |
| SONY241018C00140000 | 2024-06-24 1:45PM EDT | 140.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 60.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018P00040000 | 2024-05-24 12:52PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 91.11% |
| SONY241018P00045000 | 2024-06-24 2:32PM EDT | 45.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 731 | 731 | 89.45% |
| SONY241018P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SONY241018P00055000 | 2024-05-15 10:35AM EDT | 55.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 21 | 73.49% |
| SONY241018P00060000 | 2024-06-10 12:54PM EDT | 60.00 | 0.25 | 0.05 | 2.45 | 0.00 | - | 1 | 27 | 65.04% |
| SONY241018P00065000 | 2024-07-09 3:47PM EDT | 65.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 12 | 148 | 46.92% |
| SONY241018P00070000 | 2024-07-24 12:17PM EDT | 70.00 | 0.35 | 0.35 | 1.55 | 0.00 | - | 3 | 230 | 47.35% |
| SONY241018P00075000 | 2024-07-23 3:58PM EDT | 75.00 | 0.50 | 0.80 | 0.95 | 0.00 | - | 30 | 543 | 30.91% |
| SONY241018P00080000 | 2024-07-25 10:17AM EDT | 80.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 3 | 439 | 28.49% |
| SONY241018P00085000 | 2024-07-26 12:27PM EDT | 85.00 | 3.10 | 3.10 | 3.30 | -0.50 | -13.89% | 5 | 1,963 | 26.48% |
| SONY241018P00090000 | 2024-07-26 9:40AM EDT | 90.00 | 5.80 | 5.60 | 5.80 | -0.20 | -3.33% | 1 | 1,790 | 25.54% |
| SONY241018P00095000 | 2024-07-24 12:21PM EDT | 95.00 | 7.30 | 9.00 | 10.50 | 0.00 | - | 4 | 96 | 33.77% |
| SONY241018P00100000 | 2024-07-23 9:30AM EDT | 100.00 | 7.76 | 13.10 | 14.00 | 0.00 | - | 1 | 7 | 30.64% |
| SONY241018P00105000 | 2024-07-17 12:40PM EDT | 105.00 | 9.90 | 16.00 | 19.90 | 0.00 | - | 19 | 34 | 44.79% |
© 2024 Yahoo. All rights reserved.