Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY230929C00080000 | 2023-09-13 11:54AM EDT | 2023-09-29 | 4.90 | 2.45 | 2.65 | 0.00 | - | 1 | 2 | 25.59% |
SONY231020C00080000 | 2023-09-14 12:02PM EDT | 2023-10-20 | 7.10 | 3.30 | 3.60 | 0.00 | - | 4 | 598 | 25.07% |
SONY240119C00080000 | 2023-09-22 2:28PM EDT | 2024-01-19 | 6.68 | 6.60 | 6.80 | +0.28 | +4.37% | 5 | 207 | 30.05% |
SONY240419C00080000 | 2023-09-18 3:55PM EDT | 2024-04-19 | 12.00 | 8.90 | 9.10 | 0.00 | - | 1 | 6 | 32.11% |
SONY250117C00080000 | 2023-09-14 10:07AM EDT | 2025-01-17 | 16.53 | 14.30 | 14.70 | 0.00 | - | 1 | 51 | 36.46% |
SONY260116C00080000 | 2023-09-13 1:56PM EDT | 2026-01-16 | 20.59 | 16.50 | 19.80 | 0.00 | - | - | 5 | 38.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY230929P00080000 | 2023-09-21 11:28AM EDT | 2023-09-29 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 58 | 26.66% |
SONY231013P00080000 | 2023-09-14 12:31PM EDT | 2023-10-13 | 0.24 | 0.70 | 0.85 | 0.00 | - | - | 5 | 23.68% |
SONY231020P00080000 | 2023-09-22 9:58AM EDT | 2023-10-20 | 0.95 | 0.95 | 1.05 | +0.08 | +9.20% | 1 | 571 | 22.95% |
SONY231027P00080000 | 2023-09-18 9:42AM EDT | 2023-10-27 | 0.39 | 1.00 | 1.25 | 0.00 | - | 1 | 2 | 22.68% |
SONY231117P00080000 | 2023-09-19 10:15AM EDT | 2023-11-17 | 1.04 | 2.10 | 2.25 | 0.00 | - | 9 | 236 | 26.29% |
SONY240119P00080000 | 2023-09-19 1:46PM EDT | 2024-01-19 | 1.85 | 3.10 | 3.30 | 0.00 | - | 2 | 3,205 | 23.85% |
SONY240419P00080000 | 2023-09-22 9:30AM EDT | 2024-04-19 | 4.43 | 4.40 | 4.70 | -0.60 | -11.93% | 1 | 1 | 23.76% |
SONY250117P00080000 | 2023-09-22 2:17PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.60 | +0.10 | +1.37% | 2 | 464 | 23.57% |