Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00079000 | 2024-04-24 9:35AM EDT | 79.00 | 4.20 | 4.40 | 5.00 | 0.00 | - | 3 | 3 | 28.96% |
| SONY240510C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 2.81 | 3.80 | 4.10 | 0.00 | - | 2 | 13 | 28.03% |
| SONY240510C00081000 | 2024-05-01 3:16PM EDT | 81.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 24 | 25.73% |
| SONY240510C00082000 | 2024-05-02 9:44AM EDT | 82.00 | 2.49 | 2.20 | 2.35 | +0.59 | +31.05% | 1 | 36 | 23.49% |
| SONY240510C00083000 | 2024-05-01 9:57AM EDT | 83.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 8 | 43 | 22.71% |
| SONY240510C00084000 | 2024-05-02 9:39AM EDT | 84.00 | 0.95 | 1.00 | 1.10 | +0.10 | +11.76% | 21 | 41 | 22.46% |
| SONY240510C00085000 | 2024-05-02 9:48AM EDT | 85.00 | 0.67 | 0.60 | 0.65 | +0.10 | +17.54% | 4 | 286 | 21.53% |
| SONY240510C00086000 | 2024-05-02 10:13AM EDT | 86.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1 | 31 | 22.17% |
| SONY240510C00087000 | 2024-05-01 3:59PM EDT | 87.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 23.19% |
| SONY240510C00088000 | 2024-05-01 3:39PM EDT | 88.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 23.93% |
| SONY240510C00089000 | 2024-04-23 1:16PM EDT | 89.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 25.39% |
| SONY240510C00090000 | 2024-04-17 11:44AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 33 | 51.90% |
| SONY240510C00095000 | 2024-04-08 12:24PM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 30 | 60.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.52% |
| SONY240510P00076000 | 2024-04-26 9:53AM EDT | 76.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| SONY240510P00078000 | 2024-04-30 1:36PM EDT | 78.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 29.69% |
| SONY240510P00079000 | 2024-04-29 3:47PM EDT | 79.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 2 | 24 | 28.22% |
| SONY240510P00080000 | 2024-05-01 10:00AM EDT | 80.00 | 0.31 | 0.15 | 0.20 | 0.00 | - | 6 | 24 | 25.68% |
| SONY240510P00081000 | 2024-04-29 3:47PM EDT | 81.00 | 0.60 | 0.25 | 0.30 | 0.00 | - | 43 | 59 | 23.88% |
| SONY240510P00082000 | 2024-05-01 2:34PM EDT | 82.00 | 0.71 | 0.45 | 0.55 | 0.00 | - | 2 | 49 | 24.27% |
| SONY240510P00083000 | 2024-05-01 11:30AM EDT | 83.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 13 | 89 | 22.39% |
| SONY240510P00084000 | 2024-05-01 10:39AM EDT | 84.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | 10 | 114 | 23.10% |
| SONY240510P00085000 | 2024-04-16 10:41AM EDT | 85.00 | 2.95 | 1.75 | 1.95 | 0.00 | - | 1 | 287 | 24.27% |
| SONY240510P00086000 | 2024-04-17 9:45AM EDT | 86.00 | 4.30 | 2.50 | 2.70 | 0.00 | - | 1 | 2,353 | 25.37% |
| SONY240510P00087000 | 2024-04-01 12:43PM EDT | 87.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | - | 200 | 25.68% |
© 2024 Yahoo. All rights reserved.