Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517C00075000 | 2024-05-01 9:31AM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240517C00080000 | 2024-05-02 10:23AM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240517C00081000 | 2024-05-02 10:50AM EDT | 81.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240517C00082000 | 2024-05-02 10:52AM EDT | 82.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SONY240517C00083000 | 2024-05-02 10:35AM EDT | 83.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SONY240517C00084000 | 2024-05-02 3:23PM EDT | 84.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SONY240517C00085000 | 2024-05-02 3:41PM EDT | 85.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| SONY240517C00086000 | 2024-04-25 12:13PM EDT | 86.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SONY240517C00087000 | 2024-05-02 11:55AM EDT | 87.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| SONY240517C00089000 | 2024-05-02 2:32PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240517C00090000 | 2024-05-02 3:30PM EDT | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SONY240517C00092000 | 2024-05-02 3:30PM EDT | 92.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 12.50% |
| SONY240517C00095000 | 2024-05-02 10:26AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SONY240517C00100000 | 2024-04-17 11:07AM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240517C00110000 | 2024-03-18 10:27AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517P00070000 | 2024-05-02 3:36PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SONY240517P00075000 | 2024-05-02 2:18PM EDT | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SONY240517P00076000 | 2024-05-01 12:39PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240517P00077000 | 2024-05-01 2:34PM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240517P00078000 | 2024-05-01 3:59PM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240517P00079000 | 2024-05-02 2:32PM EDT | 79.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY240517P00080000 | 2024-05-02 2:32PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY240517P00081000 | 2024-04-24 10:31AM EDT | 81.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SONY240517P00082000 | 2024-05-02 2:18PM EDT | 82.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SONY240517P00084000 | 2024-05-02 2:44PM EDT | 84.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.20% |
| SONY240517P00085000 | 2024-05-02 3:32PM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SONY240517P00090000 | 2024-04-22 11:29AM EDT | 90.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240517P00095000 | 2024-04-18 12:34PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.