Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802C00090000 | 2024-07-26 9:40AM EDT | 2024-08-02 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 33 | 56 | 28.61% |
SONY240809C00090000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 1.72 | 1.65 | 1.80 | +0.12 | +7.50% | 24 | 28 | 42.58% |
SONY240816C00090000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 2.00 | 1.90 | 2.05 | +0.10 | +5.26% | 3 | 190 | 37.89% |
SONY240920C00090000 | 2024-07-25 1:17PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 16 | 31.86% |
SONY241018C00090000 | 2024-07-25 1:18PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.90 | 0.00 | - | 8 | 1,971 | 30.25% |
SONY250117C00090000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.30 | -2.65 | -29.94% | 11 | 454 | 30.94% |
SONY250620C00090000 | 2024-07-24 1:51PM EDT | 2025-06-20 | 10.70 | 9.20 | 10.90 | 0.00 | - | 1 | 66 | 36.49% |
SONY260116C00090000 | 2024-07-18 11:26AM EDT | 2026-01-16 | 17.00 | 12.60 | 14.20 | 0.00 | - | 1 | 57 | 36.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802P00090000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 2.90 | 2.90 | 3.10 | -0.30 | -9.37% | 6 | 15 | 27.78% |
SONY240809P00090000 | 2024-07-19 9:57AM EDT | 2024-08-09 | 1.80 | 4.10 | 4.30 | 0.00 | - | 1 | 62 | 39.80% |
SONY240816P00090000 | 2024-07-25 1:14PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.50 | 0.00 | - | 1 | 102 | 35.01% |
SONY240823P00090000 | 2024-07-11 2:27PM EDT | 2024-08-23 | 1.41 | 3.10 | 4.80 | 0.00 | - | - | 4 | 33.57% |
SONY240920P00090000 | 2024-07-25 12:34PM EDT | 2024-09-20 | 5.20 | 5.00 | 5.20 | 0.00 | - | 2 | 11 | 26.78% |
SONY241018P00090000 | 2024-07-26 9:40AM EDT | 2024-10-18 | 5.80 | 5.60 | 5.80 | -0.20 | -3.33% | 1 | 1,790 | 25.54% |
SONY250117P00090000 | 2024-07-24 2:52PM EDT | 2025-01-17 | 7.08 | 7.00 | 7.20 | +0.84 | +13.46% | 1 | 796 | 23.56% |
SONY250620P00090000 | 2024-07-23 10:54AM EDT | 2025-06-20 | 6.80 | 8.60 | 10.20 | 0.00 | - | 35 | 236 | 26.28% |
SONY260116P00090000 | 2024-07-23 3:49PM EDT | 2026-01-16 | 8.50 | 10.40 | 12.10 | 0.00 | - | 10 | 96 | 25.03% |