SONY - Sony Group Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230609C00075000 | 2023-06-02 12:14PM EDT | 75.00 | 23.05 | 22.10 | 24.10 | +23.05 | - | 1 | 0 | 112.89% |
| SONY230609C00088000 | 2023-05-26 2:55PM EDT | 88.00 | 8.40 | 8.20 | 11.90 | 0.00 | - | 1 | 1 | 127.05% |
| SONY230609C00090000 | 2023-05-09 9:40AM EDT | 90.00 | 5.00 | 7.90 | 8.50 | 0.00 | - | - | 1 | 50.78% |
| SONY230609C00091000 | 2023-05-12 11:53AM EDT | 91.00 | 5.00 | 6.90 | 7.60 | 0.00 | - | - | 2 | 63.67% |
| SONY230609C00092000 | 2023-06-02 10:19AM EDT | 92.00 | 6.30 | 5.80 | 6.60 | +1.20 | +23.53% | 1 | 2 | 57.32% |
| SONY230609C00093000 | 2023-05-25 10:13AM EDT | 93.00 | 2.98 | 5.00 | 5.40 | 0.00 | - | 2 | 6 | 43.80% |
| SONY230609C00094000 | 2023-06-02 2:30PM EDT | 94.00 | 4.30 | 4.20 | 4.60 | +4.30 | - | 1 | 2 | 44.24% |
| SONY230609C00095000 | 2023-06-02 2:29PM EDT | 95.00 | 3.50 | 3.30 | 3.50 | +0.85 | +32.08% | 1 | 4 | 34.47% |
| SONY230609C00096000 | 2023-05-31 9:53AM EDT | 96.00 | 0.55 | 2.45 | 2.65 | 0.00 | - | 2 | 11 | 31.45% |
| SONY230609C00097000 | 2023-06-02 11:01AM EDT | 97.00 | 1.89 | 1.70 | 1.85 | +0.73 | +62.93% | 4 | 24 | 28.17% |
| SONY230609C00098000 | 2023-06-02 3:57PM EDT | 98.00 | 1.10 | 1.10 | 1.25 | +0.27 | +32.53% | 2 | 4 | 27.20% |
| SONY230609C00099000 | 2023-06-02 3:26PM EDT | 99.00 | 0.76 | 0.65 | 0.80 | +0.01 | +1.33% | 116 | 61 | 26.81% |
| SONY230609C00100000 | 2023-06-02 3:56PM EDT | 100.00 | 0.44 | 0.35 | 0.50 | +0.13 | +41.94% | 218 | 57 | 27.05% |
| SONY230609C00101000 | 2023-06-02 3:52PM EDT | 101.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 14 | 2 | 27.44% |
| SONY230609C00102000 | 2023-06-02 10:39AM EDT | 102.00 | 0.20 | 0.05 | 0.25 | +0.11 | +122.22% | 1 | 14 | 31.06% |
| SONY230609C00103000 | 2023-06-02 9:35AM EDT | 103.00 | 0.24 | 0.00 | 0.30 | +0.24 | - | 2 | 0 | 38.14% |
| SONY230609C00105000 | 2023-06-02 12:56PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 10 | 0 | 36.72% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230609P00084000 | 2023-05-11 10:22AM EDT | 84.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.06% |
| SONY230609P00085000 | 2023-05-31 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 54.30% |
| SONY230609P00086000 | 2023-05-10 10:47AM EDT | 86.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 2 | 55.66% |
| SONY230609P00088000 | 2023-05-15 10:10AM EDT | 88.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 53.32% |
| SONY230609P00089000 | 2023-04-28 1:09PM EDT | 89.00 | 2.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 56.64% |
| SONY230609P00090000 | 2023-05-31 10:08AM EDT | 90.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 51.47% |
| SONY230609P00091000 | 2023-05-31 10:04AM EDT | 91.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 43.16% |
| SONY230609P00092000 | 2023-06-01 3:53PM EDT | 92.00 | 0.19 | 0.00 | 0.30 | +0.19 | - | - | 5 | 45.90% |
| SONY230609P00093000 | 2023-05-31 10:22AM EDT | 93.00 | 1.35 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 40.23% |
| SONY230609P00094000 | 2023-05-31 12:50PM EDT | 94.00 | 1.75 | 0.10 | 0.25 | +1.75 | - | - | 13 | 32.42% |
| SONY230609P00095000 | 2023-06-02 2:40PM EDT | 95.00 | 0.25 | 0.15 | 0.35 | +0.25 | - | 2 | 2 | 30.08% |
| SONY230609P00096000 | 2023-06-02 3:10PM EDT | 96.00 | 0.40 | 0.35 | 0.50 | +0.40 | - | 12 | 5 | 27.78% |
| SONY230609P00097000 | 2023-06-02 3:30PM EDT | 97.00 | 0.70 | 0.55 | 0.75 | +0.70 | - | 24 | 12 | 26.07% |
| SONY230609P00098000 | 2023-06-02 11:24AM EDT | 98.00 | 1.01 | 0.95 | 1.15 | -3.09 | -75.37% | 5 | 1 | 25.24% |
| SONY230609P00099000 | 2023-06-02 2:47PM EDT | 99.00 | 1.50 | 1.50 | 1.70 | +1.50 | - | 2 | 0 | 24.71% |
| SONY230609P00103000 | 2023-05-18 11:00AM EDT | 103.00 | 4.00 | 3.90 | 5.50 | 0.00 | - | 2 | 0 | 45.61% |
© 2023 Yahoo. All rights reserved.