Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614C00069000 | 2024-05-14 9:42AM EDT | 69.00 | 11.79 | 11.70 | 15.20 | 0.00 | - | 1 | 1 | 50.49% |
| SONY240614C00072000 | 2024-05-29 11:23AM EDT | 72.00 | 9.30 | 9.80 | 12.40 | +1.90 | +25.68% | 1 | 1 | 65.72% |
| SONY240614C00073000 | 2024-05-15 10:22AM EDT | 73.00 | 11.00 | 7.60 | 11.20 | 0.00 | - | 2 | 4 | 86.94% |
| SONY240614C00075000 | 2024-05-30 10:56AM EDT | 75.00 | 6.24 | 5.50 | 7.90 | 0.00 | - | 11 | 11 | 46.29% |
| SONY240614C00076000 | 2024-05-15 3:00PM EDT | 76.00 | 7.80 | 4.50 | 7.10 | 0.00 | - | 2 | 15 | 46.73% |
| SONY240614C00077000 | 2024-05-30 11:00AM EDT | 77.00 | 4.35 | 4.00 | 7.00 | 0.00 | - | 1 | 9 | 60.11% |
| SONY240614C00078000 | 2024-05-29 12:30PM EDT | 78.00 | 2.15 | 2.95 | 6.50 | 0.00 | - | 4 | 138 | 63.23% |
| SONY240614C00079000 | 2024-05-23 9:45AM EDT | 79.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 1 | 4 | 27.69% |
| SONY240614C00080000 | 2024-05-31 11:01AM EDT | 80.00 | 2.96 | 1.90 | 3.00 | +0.96 | +48.00% | 2 | 21 | 24.56% |
| SONY240614C00081000 | 2024-05-31 2:49PM EDT | 81.00 | 1.91 | 2.10 | 2.30 | +1.21 | +172.86% | 10 | 16 | 24.10% |
| SONY240614C00082000 | 2024-05-31 12:52PM EDT | 82.00 | 1.43 | 1.55 | 1.65 | +0.43 | +43.00% | 3 | 36 | 22.95% |
| SONY240614C00083000 | 2024-05-31 10:15AM EDT | 83.00 | 0.76 | 1.00 | 1.15 | +0.11 | +16.92% | 3 | 90 | 22.56% |
| SONY240614C00084000 | 2024-05-31 12:54PM EDT | 84.00 | 0.53 | 0.65 | 0.75 | +0.08 | +17.78% | 25 | 36 | 22.00% |
| SONY240614C00085000 | 2024-05-29 2:35PM EDT | 85.00 | 0.10 | 0.40 | 0.50 | 0.00 | - | 10 | 109 | 22.36% |
| SONY240614C00086000 | 2024-05-31 2:49PM EDT | 86.00 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 15 | 41 | 22.07% |
| SONY240614C00087000 | 2024-05-15 3:50PM EDT | 87.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 22.85% |
| SONY240614C00088000 | 2024-05-21 3:48PM EDT | 88.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 41 | 24.32% |
| SONY240614C00089000 | 2024-05-28 9:30AM EDT | 89.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 3 | 7 | 25.00% |
| SONY240614C00090000 | 2024-05-21 3:15PM EDT | 90.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 40 | 213 | 53.66% |
| SONY240614C00091000 | 2024-05-17 12:07PM EDT | 91.00 | 0.17 | 0.05 | 2.10 | 0.00 | - | 5 | 5 | 59.13% |
| SONY240614C00094000 | 2024-05-21 12:04PM EDT | 94.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 53.42% |
| SONY240614C00095000 | 2024-05-29 3:11PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 95 | 129 | 48.83% |
| SONY240614C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 72.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614P00065000 | 2024-05-21 9:56AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 148 | 109.77% |
| SONY240614P00067000 | 2024-05-23 12:04PM EDT | 67.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 13 | 10 | 99.51% |
| SONY240614P00068000 | 2024-05-20 11:07AM EDT | 68.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 94.43% |
| SONY240614P00069000 | 2024-05-14 2:02PM EDT | 69.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 89.36% |
| SONY240614P00070000 | 2024-05-14 10:07AM EDT | 70.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 14 | 36 | 84.28% |
| SONY240614P00071000 | 2024-05-15 12:04PM EDT | 71.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 79.25% |
| SONY240614P00073000 | 2024-05-14 9:34AM EDT | 73.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 69.19% |
| SONY240614P00075000 | 2024-05-15 3:33PM EDT | 75.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 11 | 11 | 50.00% |
| SONY240614P00076000 | 2024-05-29 3:46PM EDT | 76.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 100 | 145 | 28.52% |
| SONY240614P00077000 | 2024-05-14 11:16AM EDT | 77.00 | 0.61 | 0.10 | 0.20 | 0.00 | - | - | 3 | 26.81% |
| SONY240614P00078000 | 2024-05-31 9:46AM EDT | 78.00 | 0.25 | 0.15 | 0.25 | -0.55 | -68.75% | 1 | 11 | 24.51% |
| SONY240614P00079000 | 2024-05-30 12:09PM EDT | 79.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 4 | 39 | 22.95% |
| SONY240614P00080000 | 2024-05-31 12:38PM EDT | 80.00 | 0.67 | 0.40 | 0.50 | -0.18 | -21.18% | 33 | 50 | 21.49% |
| SONY240614P00081000 | 2024-05-31 12:40PM EDT | 81.00 | 0.97 | 0.65 | 0.75 | -0.83 | -46.11% | 14 | 36 | 20.56% |
| SONY240614P00082000 | 2024-05-30 11:54AM EDT | 82.00 | 1.80 | 1.00 | 1.10 | 0.00 | - | 1 | 33 | 19.68% |
| SONY240614P00083000 | 2024-05-31 10:14AM EDT | 83.00 | 1.95 | 1.45 | 1.60 | -0.74 | -27.51% | 8 | 10 | 19.24% |
| SONY240614P00084000 | 2024-05-21 1:28PM EDT | 84.00 | 2.40 | 2.05 | 2.25 | 0.00 | - | 4 | 6 | 19.21% |
| SONY240614P00085000 | 2024-05-16 2:07PM EDT | 85.00 | 2.50 | 2.70 | 4.70 | 0.00 | - | - | 53 | 48.90% |
| SONY240614P00086000 | 2024-05-06 1:19PM EDT | 86.00 | 3.80 | 3.00 | 5.30 | 0.00 | - | - | 0 | 47.71% |
| SONY240614P00087000 | 2024-05-06 2:09PM EDT | 87.00 | 3.30 | 3.00 | 6.70 | 0.00 | - | - | 0 | 59.60% |
| SONY240614P00088000 | 2024-05-17 1:50PM EDT | 88.00 | 4.32 | 5.30 | 6.00 | 0.00 | - | 2 | 0 | 30.52% |
| SONY240614P00089000 | 2024-05-06 2:56PM EDT | 89.00 | 5.60 | 6.00 | 7.50 | 0.00 | - | - | 0 | 46.29% |
| SONY240614P00092000 | 2024-05-03 12:32PM EDT | 92.00 | 8.22 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 80.42% |
© 2024 Yahoo. All rights reserved.