Sony Group Corporation (SONY)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018C00065000 | 2024-03-13 11:57AM EDT | 65.00 | 25.10 | 19.40 | 23.50 | 0.00 | - | 1 | 2 | 52.05% |
| SONY241018C00070000 | 2024-04-15 1:51PM EDT | 70.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONY241018C00075000 | 2024-04-30 10:16AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY241018C00080000 | 2024-04-19 11:20AM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY241018C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SONY241018C00090000 | 2024-04-24 9:56AM EDT | 90.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SONY241018C00095000 | 2024-04-29 1:21PM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SONY241018C00100000 | 2024-04-30 10:44AM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY241018C00105000 | 2024-04-18 2:06PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY241018C00110000 | 2024-03-22 1:22PM EDT | 110.00 | 1.33 | 0.50 | 0.60 | 0.00 | - | 5 | 191 | 28.71% |
| SONY241018C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SONY241018C00120000 | 2024-04-05 10:38AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.61% |
| SONY241018C00135000 | 2024-03-22 12:14PM EDT | 135.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 44.92% |
| SONY241018C00140000 | 2024-03-22 12:14PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 47.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SONY241018P00060000 | 2024-04-26 2:47PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SONY241018P00065000 | 2024-04-24 2:25PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY241018P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY241018P00075000 | 2024-04-30 12:27PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SONY241018P00080000 | 2024-04-19 3:14PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SONY241018P00085000 | 2024-04-23 11:20AM EDT | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| SONY241018P00090000 | 2024-04-25 11:22AM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONY241018P00095000 | 2024-04-25 9:53AM EDT | 95.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY241018P00100000 | 2024-04-16 11:44AM EDT | 100.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SONY241018P00105000 | 2024-03-20 10:21AM EDT | 105.00 | 16.80 | 21.30 | 26.00 | 0.00 | - | 9 | 0 | 45.15% |
© 2024 Yahoo. All rights reserved.