Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524C00079000 | 2024-04-22 9:56AM EDT | 79.00 | 4.75 | 6.30 | 6.60 | 0.00 | - | - | 1 | 43.70% |
| SONY240524C00081000 | 2024-04-24 10:47AM EDT | 81.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | - | 1 | 42.60% |
| SONY240524C00084000 | 2024-04-24 10:18AM EDT | 84.00 | 2.61 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 40.82% |
| SONY240524C00087000 | 2024-04-29 11:44AM EDT | 87.00 | 1.41 | 1.80 | 2.05 | 0.00 | - | 5 | 6 | 39.48% |
| SONY240524C00088000 | 2024-05-02 12:56PM EDT | 88.00 | 1.70 | 1.55 | 1.75 | +0.35 | +25.93% | 5 | 302 | 39.80% |
| SONY240524C00090000 | 2024-04-29 12:47PM EDT | 90.00 | 0.80 | 1.05 | 1.20 | 0.00 | - | 20 | 20 | 39.48% |
| SONY240524C00091000 | 2024-05-01 2:00PM EDT | 91.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 2 | 5 | 40.45% |
| SONY240524C00092000 | 2024-04-17 9:30AM EDT | 92.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 1 | 39.26% |
| SONY240524C00093000 | 2024-04-23 9:30AM EDT | 93.00 | 0.27 | 0.55 | 0.65 | 0.00 | - | - | 2 | 39.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524P00070000 | 2024-04-26 2:41PM EDT | 70.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 12 | 56.10% |
| SONY240524P00072000 | 2024-04-23 2:40PM EDT | 72.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 1 | 46.29% |
| SONY240524P00074000 | 2024-05-02 10:38AM EDT | 74.00 | 0.40 | 0.25 | 0.50 | -0.40 | -50.00% | 7 | 6 | 44.14% |
| SONY240524P00075000 | 2024-04-26 2:41PM EDT | 75.00 | 0.65 | 0.40 | 2.65 | 0.00 | - | 1 | 18 | 61.04% |
| SONY240524P00077000 | 2024-04-15 1:22PM EDT | 77.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | - | 10 | 40.97% |
| SONY240524P00078000 | 2024-04-30 12:16PM EDT | 78.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 14 | 26 | 40.58% |
| SONY240524P00079000 | 2024-04-30 12:15PM EDT | 79.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 8 | 21 | 40.38% |
| SONY240524P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.30 | 1.35 | 1.55 | 0.00 | - | 3 | 7 | 39.62% |
| SONY240524P00081000 | 2024-04-22 9:30AM EDT | 81.00 | 2.85 | 1.65 | 1.85 | 0.00 | - | - | 2 | 39.04% |
| SONY240524P00082000 | 2024-05-02 11:57AM EDT | 82.00 | 2.10 | 1.95 | 2.20 | -0.40 | -16.00% | 162 | 1 | 38.50% |
| SONY240524P00083000 | 2024-05-02 11:56AM EDT | 83.00 | 2.55 | 0.60 | 2.60 | -0.10 | -3.77% | 476 | 1 | 38.04% |
| SONY240524P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 3.10 | 2.75 | 3.10 | -1.21 | -28.07% | 34 | 1 | 38.16% |
| SONY240524P00085000 | 2024-04-19 11:05AM EDT | 85.00 | 4.82 | 3.20 | 3.70 | 0.00 | - | 3 | 3 | 38.89% |
| SONY240524P00087000 | 2024-04-26 12:37PM EDT | 87.00 | 5.55 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 38.60% |
| SONY240524P00092000 | 2024-04-08 9:37AM EDT | 92.00 | 7.85 | 6.40 | 8.70 | 0.00 | - | - | 1 | 38.92% |
© 2024 Yahoo. All rights reserved.