UK markets open in 7 hours 29 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,726.13 -1,229.44 (-2.46%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00085000 | 2024-05-07 2:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 358 | 49.61% |
| SONY240517C00085000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.00 | -0.83 | -45.36% | 1,094 | 1,326 | 60.25% |
| SONY240524C00085000 | 2024-05-07 10:17AM EDT | 2024-05-24 | 1.00 | 0.75 | 1.40 | -0.90 | -47.37% | 1 | 24 | 54.74% |
| SONY240531C00085000 | 2024-04-29 1:25PM EDT | 2024-05-31 | 2.30 | 0.90 | 1.75 | 0.00 | - | 2 | 2 | 51.27% |
| SONY240607C00085000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 1.95 | 0.75 | 1.35 | 0.00 | - | 4 | 6 | 39.84% |
| SONY240621C00085000 | 2024-05-08 2:42PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.45 | -0.75 | -34.09% | 25 | 545 | 34.18% |
| SONY240719C00085000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.85 | -1.05 | -36.84% | 187 | 144 | 30.23% |
| SONY241018C00085000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 3.57 | 3.40 | 3.60 | -1.33 | -27.14% | 26 | 195 | 29.27% |
| SONY250117C00085000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.50 | -1.75 | -24.31% | 33 | 179 | 30.98% |
| SONY250620C00085000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 7.89 | 7.70 | 8.20 | -2.81 | -26.26% | 1 | 17 | 32.68% |
| SONY260116C00085000 | 2024-05-08 3:31PM EDT | 2026-01-16 | 10.85 | 10.50 | 12.10 | -1.85 | -14.57% | 20 | 148 | 36.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00085000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 6.70 | 5.70 | 7.90 | +3.70 | +123.33% | 1,421 | 167 | 61.91% |
| SONY240517P00085000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 4.90 | 7.30 | 9.20 | 0.00 | - | 33 | 220 | 76.03% |
| SONY240524P00085000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 5.10 | 7.30 | 8.50 | 0.00 | - | 11 | 13 | 52.00% |
| SONY240621P00085000 | 2024-05-08 2:01PM EDT | 2024-06-21 | 7.41 | 7.20 | 8.70 | +2.31 | +45.29% | 1 | 993 | 40.58% |
| SONY240719P00085000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 5.01 | 6.20 | 9.20 | 0.00 | - | 14 | 466 | 35.85% |
| SONY241018P00085000 | 2024-05-03 10:30AM EDT | 2024-10-18 | 5.30 | 8.40 | 8.80 | 0.00 | - | 2 | 1,051 | 21.81% |
| SONY250117P00085000 | 2024-05-08 10:08AM EDT | 2025-01-17 | 9.55 | 9.50 | 9.70 | +2.05 | +27.33% | 10 | 636 | 21.27% |
| SONY250620P00085000 | 2024-03-26 1:08PM EDT | 2025-06-20 | 7.40 | 8.60 | 8.90 | 0.00 | - | 3 | 3 | 14.16% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 2026-01-16 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 21.78% |
© 2024 Yahoo. All rights reserved.