Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 134.34% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 146.62% |
| SONY250117C00045000 | 2024-01-31 3:36PM EDT | 45.00 | 55.20 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 147.78% |
| SONY250117C00050000 | 2024-05-02 12:42PM EDT | 50.00 | 36.00 | 25.50 | 29.60 | 0.00 | - | 1 | 12 | 50.38% |
| SONY250117C00055000 | 2024-05-02 12:45PM EDT | 55.00 | 31.51 | 21.90 | 24.10 | 0.00 | - | 2 | 7 | 52.03% |
| SONY250117C00060000 | 2024-05-10 2:03PM EDT | 60.00 | 18.70 | 18.50 | 19.00 | -1.80 | -8.78% | 6 | 22 | 42.24% |
| SONY250117C00065000 | 2024-05-08 12:19PM EDT | 65.00 | 17.70 | 14.60 | 15.30 | 0.00 | - | 2 | 40 | 39.81% |
| SONY250117C00070000 | 2024-05-10 11:37AM EDT | 70.00 | 11.30 | 11.10 | 11.50 | -2.30 | -16.91% | 1 | 34 | 35.63% |
| SONY250117C00075000 | 2024-05-10 2:12PM EDT | 75.00 | 8.15 | 8.20 | 8.40 | -1.45 | -15.10% | 17 | 91 | 33.06% |
| SONY250117C00080000 | 2024-05-10 2:34PM EDT | 80.00 | 5.80 | 5.70 | 6.00 | -1.20 | -17.14% | 4 | 157 | 31.56% |
| SONY250117C00085000 | 2024-05-10 2:35PM EDT | 85.00 | 4.00 | 3.90 | 4.10 | -0.90 | -18.48% | 3 | 213 | 30.24% |
| SONY250117C00090000 | 2024-05-10 1:49PM EDT | 90.00 | 2.60 | 2.60 | 2.75 | -0.70 | -21.21% | 11 | 225 | 29.43% |
| SONY250117C00095000 | 2024-05-10 2:39PM EDT | 95.00 | 1.80 | 1.70 | 1.80 | -0.35 | -16.28% | 11 | 624 | 28.85% |
| SONY250117C00100000 | 2024-05-10 9:56AM EDT | 100.00 | 1.15 | 1.10 | 1.20 | -0.45 | -28.13% | 4 | 707 | 28.74% |
| SONY250117C00105000 | 2024-05-10 10:03AM EDT | 105.00 | 0.80 | 0.65 | 0.80 | -0.35 | -30.43% | 7 | 2,234 | 28.75% |
| SONY250117C00110000 | 2024-05-10 10:42AM EDT | 110.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 10 | 2,773 | 29.00% |
| SONY250117C00115000 | 2024-05-10 12:03PM EDT | 115.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 3 | 99 | 29.59% |
| SONY250117C00120000 | 2024-05-08 2:08PM EDT | 120.00 | 0.35 | 0.20 | 0.60 | -0.10 | -22.22% | 2 | 448 | 34.50% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.15 | 1.15 | 0.00 | - | 398 | 460 | 42.38% |
| SONY250117C00130000 | 2024-03-27 11:11AM EDT | 130.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 184 | 40.65% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 40.19% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 44.68% |
| SONY250117C00145000 | 2024-05-08 2:49PM EDT | 145.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 395 | 488 | 50.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-02-14 1:30PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 53.13% |
| SONY250117P00040000 | 2024-05-09 10:11AM EDT | 40.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 11 | 23 | 43.02% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 50.68% |
| SONY250117P00050000 | 2024-05-10 9:56AM EDT | 50.00 | 0.52 | 0.45 | 0.55 | +0.05 | +10.64% | 50 | 51 | 33.74% |
| SONY250117P00055000 | 2024-05-10 9:55AM EDT | 55.00 | 0.83 | 0.80 | 0.90 | +0.14 | +20.29% | 51 | 188 | 31.10% |
| SONY250117P00060000 | 2024-05-08 11:48AM EDT | 60.00 | 1.40 | 1.35 | 1.45 | +0.30 | +27.27% | 20 | 348 | 28.66% |
| SONY250117P00065000 | 2024-05-10 10:45AM EDT | 65.00 | 2.25 | 2.25 | 2.45 | +0.25 | +12.50% | 7 | 347 | 27.23% |
| SONY250117P00070000 | 2024-05-10 1:59PM EDT | 70.00 | 3.51 | 3.50 | 3.70 | +0.11 | +3.24% | 143 | 1,262 | 24.90% |
| SONY250117P00075000 | 2024-05-10 3:01PM EDT | 75.00 | 5.60 | 5.60 | 5.70 | +0.60 | +12.00% | 69 | 585 | 23.55% |
| SONY250117P00080000 | 2024-05-10 10:54AM EDT | 80.00 | 8.00 | 8.00 | 8.30 | +1.00 | +14.29% | 2 | 571 | 22.02% |
| SONY250117P00085000 | 2024-05-10 12:22PM EDT | 85.00 | 11.38 | 11.20 | 11.60 | +1.83 | +19.16% | 12 | 636 | 20.59% |
| SONY250117P00090000 | 2024-05-10 12:22PM EDT | 90.00 | 15.33 | 14.20 | 15.60 | +1.43 | +10.29% | 1 | 530 | 19.64% |
| SONY250117P00095000 | 2024-05-10 12:21PM EDT | 95.00 | 19.96 | 19.40 | 20.10 | +1.76 | +9.67% | 1 | 280 | 19.24% |
| SONY250117P00100000 | 2024-05-07 11:11AM EDT | 100.00 | 18.50 | 24.00 | 25.50 | 0.00 | - | 3 | 334 | 26.07% |
| SONY250117P00105000 | 2024-05-09 9:36AM EDT | 105.00 | 28.10 | 27.70 | 31.80 | 0.00 | - | 4 | 65 | 38.18% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 0.00% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 42.60 | 46.70 | 0.00 | - | 1 | 0 | 46.62% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.