Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802C00085000 | 2024-07-26 2:46PM EDT | 2024-08-02 | 2.83 | 1.95 | 3.00 | +0.27 | +10.55% | 2 | 7 | 33.11% |
SONY240809C00085000 | 2024-07-25 11:38AM EDT | 2024-08-09 | 4.30 | 4.10 | 4.30 | +0.40 | +10.26% | 1 | 4 | 44.56% |
SONY240816C00085000 | 2024-07-25 3:08PM EDT | 2024-08-16 | 4.03 | 4.40 | 4.60 | 0.00 | - | 11 | 164 | 40.19% |
SONY240830C00085000 | 2024-07-24 10:12AM EDT | 2024-08-30 | 7.00 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 54.22% |
SONY240920C00085000 | 2024-07-25 3:01PM EDT | 2024-09-20 | 5.15 | 5.50 | 5.70 | 0.00 | - | 1 | 6 | 33.03% |
SONY241018C00085000 | 2024-07-25 3:17PM EDT | 2024-10-18 | 6.00 | 6.20 | 6.50 | 0.00 | - | 70 | 769 | 31.92% |
SONY250117C00085000 | 2024-07-25 12:12PM EDT | 2025-01-17 | 8.58 | 8.70 | 9.00 | 0.00 | - | 12 | 324 | 32.78% |
SONY250620C00085000 | 2024-07-18 1:08PM EDT | 2025-06-20 | 16.32 | 11.80 | 13.40 | 0.00 | - | 2 | 120 | 37.59% |
SONY260116C00085000 | 2024-07-18 11:01AM EDT | 2026-01-16 | 20.30 | 13.00 | 15.70 | 0.00 | - | 2 | 193 | 34.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802P00085000 | 2024-07-26 1:30PM EDT | 2024-08-02 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 6 | 224 | 28.47% |
SONY240809P00085000 | 2024-07-25 3:54PM EDT | 2024-08-09 | 1.60 | 1.60 | 1.75 | -0.65 | -28.89% | 1 | 18 | 40.97% |
SONY240816P00085000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 1.90 | 1.75 | 1.95 | -0.09 | -4.52% | 1 | 83 | 35.99% |
SONY240920P00085000 | 2024-07-26 10:14AM EDT | 2024-09-20 | 2.73 | 2.50 | 2.70 | -0.24 | -8.08% | 2 | 18 | 27.84% |
SONY241018P00085000 | 2024-07-26 12:27PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.30 | -0.50 | -13.89% | 5 | 1,963 | 26.48% |
SONY250117P00085000 | 2024-07-25 10:28AM EDT | 2025-01-17 | 5.20 | 4.60 | 4.80 | 0.00 | - | 1 | 840 | 24.77% |
SONY250620P00085000 | 2024-07-25 10:55AM EDT | 2025-06-20 | 6.86 | 6.40 | 7.20 | 0.00 | - | 2 | 41 | 25.54% |
SONY260116P00085000 | 2024-03-18 10:15AM EDT | 2026-01-16 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 33.84% |