UK markets open in 2 hours 33 minutes
NIKKEI 225
39,107.94 +490.84 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,517.85 -348.89 (-0.64%)
Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524C00085000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 200 | 48.44% |
| SONY240531C00085000 | 2024-05-21 11:09AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SONY240607C00085000 | 2024-05-22 12:32PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | -0.15 | -42.86% | 4 | 0 | 6.25% |
| SONY240614C00085000 | 2024-05-22 2:47PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 77 | 24 | 20.51% |
| SONY240621C00085000 | 2024-05-22 2:05PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | -0.20 | -25.00% | 69 | 0 | 3.13% |
| SONY240628C00085000 | 2024-05-15 11:47AM EDT | 2024-06-28 | 1.55 | 0.70 | 0.85 | 0.00 | - | 4 | 4 | 21.22% |
| SONY240719C00085000 | 2024-05-22 2:53PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | -0.33 | -19.64% | 220 | 0 | 3.13% |
| SONY241018C00085000 | 2024-05-22 3:39PM EDT | 2024-10-18 | 3.80 | 3.60 | 3.80 | -0.40 | -9.52% | 34 | 261 | 25.83% |
| SONY250117C00085000 | 2024-05-22 12:59PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | -0.30 | -4.76% | 1 | 0 | 1.56% |
| SONY250620C00085000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 10.10 | 8.20 | 8.70 | 0.00 | - | 1 | 25 | 30.49% |
| SONY260116C00085000 | 2024-05-21 11:54AM EDT | 2026-01-16 | 12.60 | 11.50 | 14.40 | 0.00 | - | 1 | 185 | 38.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524P00085000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.50 | 3.60 | 3.90 | +1.85 | +112.12% | 3 | 27 | 49.41% |
| SONY240531P00085000 | 2024-05-16 10:24AM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONY240607P00085000 | 2024-05-16 11:34AM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SONY240614P00085000 | 2024-05-16 2:07PM EDT | 2024-06-14 | 2.50 | 1.95 | 5.00 | 0.00 | - | - | 53 | 32.84% |
| SONY240621P00085000 | 2024-05-22 3:13PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | +1.50 | +63.83% | 1 | 0 | 0.00% |
| SONY240628P00085000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 2.94 | 2.45 | 5.70 | 0.00 | - | 1 | 8 | 33.35% |
| SONY240719P00085000 | 2024-05-22 3:24PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | +0.50 | +12.82% | 7 | 0 | 0.00% |
| SONY241018P00085000 | 2024-05-22 12:43PM EDT | 2024-10-18 | 5.78 | 5.80 | 6.00 | +0.58 | +11.15% | 10 | 1,664 | 18.16% |
| SONY250117P00085000 | 2024-05-22 2:32PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | +0.80 | +12.70% | 5 | 0 | 0.00% |
| SONY250620P00085000 | 2024-03-26 1:08PM EDT | 2025-06-20 | 7.40 | 8.60 | 8.90 | 0.00 | - | 3 | 3 | 19.99% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 2026-01-16 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 25.76% |
© 2024 Yahoo. All rights reserved.