Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00079000 | 2024-04-24 9:35AM EDT | 79.00 | 4.20 | 4.00 | 6.80 | 0.00 | - | 3 | 3 | 79.44% |
| SONY240510C00080000 | 2024-05-02 3:23PM EDT | 80.00 | 4.55 | 2.55 | 6.00 | 0.00 | - | 1 | 14 | 76.95% |
| SONY240510C00081000 | 2024-05-02 11:33AM EDT | 81.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 3 | 24 | 35.84% |
| SONY240510C00082000 | 2024-05-02 9:44AM EDT | 82.00 | 2.49 | 2.30 | 2.95 | 0.00 | - | 1 | 36 | 30.66% |
| SONY240510C00083000 | 2024-05-03 10:39AM EDT | 83.00 | 2.20 | 1.85 | 2.15 | +0.95 | +76.00% | 3 | 43 | 28.71% |
| SONY240510C00084000 | 2024-05-03 3:32PM EDT | 84.00 | 1.18 | 1.15 | 1.30 | -0.14 | -10.61% | 22 | 60 | 23.34% |
| SONY240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 27 | 293 | 23.39% |
| SONY240510C00086000 | 2024-05-03 3:59PM EDT | 86.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 109 | 31 | 23.34% |
| SONY240510C00087000 | 2024-05-03 2:16PM EDT | 87.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 4 | 25 | 24.02% |
| SONY240510C00088000 | 2024-05-03 9:54AM EDT | 88.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 4 | 24 | 25.49% |
| SONY240510C00089000 | 2024-05-02 3:12PM EDT | 89.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 30.47% |
| SONY240510C00090000 | 2024-04-17 11:44AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 33 | 35.25% |
| SONY240510C00095000 | 2024-04-08 12:24PM EDT | 95.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 30 | 83.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 1 | 88.48% |
| SONY240510P00076000 | 2024-04-26 9:53AM EDT | 76.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 81.64% |
| SONY240510P00078000 | 2024-05-03 1:51PM EDT | 78.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 1 | 11 | 34.77% |
| SONY240510P00079000 | 2024-05-02 11:06AM EDT | 79.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 60.74% |
| SONY240510P00080000 | 2024-05-01 10:00AM EDT | 80.00 | 0.31 | 0.00 | 2.05 | 0.00 | - | 6 | 24 | 64.45% |
| SONY240510P00081000 | 2024-05-03 12:29PM EDT | 81.00 | 0.15 | 0.00 | 1.20 | -0.45 | -75.00% | 2 | 59 | 61.33% |
| SONY240510P00082000 | 2024-05-03 3:31PM EDT | 82.00 | 0.15 | 0.10 | 0.45 | -0.18 | -54.55% | 2 | 49 | 31.93% |
| SONY240510P00083000 | 2024-05-01 11:30AM EDT | 83.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | 13 | 89 | 21.53% |
| SONY240510P00084000 | 2024-05-03 3:09PM EDT | 84.00 | 0.58 | 0.55 | 0.70 | -0.32 | -35.56% | 16 | 115 | 21.92% |
| SONY240510P00085000 | 2024-05-03 3:56PM EDT | 85.00 | 1.10 | 1.00 | 1.15 | -1.85 | -62.71% | 8 | 287 | 20.80% |
| SONY240510P00086000 | 2024-05-03 12:46PM EDT | 86.00 | 1.70 | 1.65 | 3.60 | -2.60 | -60.47% | 2 | 2,353 | 64.45% |
| SONY240510P00087000 | 2024-05-02 2:43PM EDT | 87.00 | 2.69 | 2.40 | 4.20 | 0.00 | - | 1 | 199 | 63.82% |
© 2024 Yahoo. All rights reserved.