Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621C00055000 | 2023-10-27 3:37PM EDT | 55.00 | 27.20 | 31.70 | 34.90 | 0.00 | - | 1 | 1 | 142.94% |
| SONY240621C00060000 | 2023-11-15 2:10PM EDT | 60.00 | 29.30 | 32.40 | 36.00 | 0.00 | - | 1 | 2 | 192.70% |
| SONY240621C00065000 | 2023-11-21 12:52PM EDT | 65.00 | 24.40 | 27.60 | 31.90 | 0.00 | - | 3 | 15 | 173.60% |
| SONY240621C00070000 | 2024-04-26 12:01PM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240621C00075000 | 2024-04-30 10:05AM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240621C00080000 | 2024-05-02 3:54PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240621C00085000 | 2024-05-02 12:43PM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SONY240621C00090000 | 2024-05-02 1:46PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SONY240621C00095000 | 2024-05-02 12:42PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SONY240621C00100000 | 2024-05-02 11:26AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SONY240621C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240621C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240621C00115000 | 2024-04-25 3:04PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SONY240621C00120000 | 2024-02-14 12:35PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 645 | 56.30% |
| SONY240621C00125000 | 2024-04-05 10:38AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240621C00130000 | 2024-03-18 10:16AM EDT | 130.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 1,931 | 62.40% |
| SONY240621C00135000 | 2024-01-29 4:26PM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 492 | 461 | 52.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621P00050000 | 2023-11-06 11:35AM EDT | 50.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | - | 2 | 70.80% |
| SONY240621P00055000 | 2024-02-27 10:30AM EDT | 55.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.12% |
| SONY240621P00060000 | 2024-01-02 1:07PM EDT | 60.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 8 | 207 | 54.35% |
| SONY240621P00065000 | 2023-12-13 4:10PM EDT | 65.00 | 0.53 | 0.15 | 0.65 | 0.00 | - | 1 | 6 | 53.17% |
| SONY240621P00070000 | 2024-04-26 12:37PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240621P00075000 | 2024-05-01 11:27AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240621P00080000 | 2024-05-02 12:04PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| SONY240621P00085000 | 2024-05-02 3:11PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SONY240621P00090000 | 2024-04-03 11:22AM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SONY240621P00095000 | 2024-04-01 12:17PM EDT | 95.00 | 9.80 | 11.40 | 11.80 | 0.00 | - | 3 | 610 | 32.64% |
| SONY240621P00100000 | 2024-04-17 2:20PM EDT | 100.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| SONY240621P00105000 | 2024-02-09 3:04PM EDT | 105.00 | 10.90 | 16.70 | 20.00 | 0.00 | - | 3 | 78 | 0.00% |
| SONY240621P00110000 | 2024-02-07 1:16PM EDT | 110.00 | 13.70 | 21.50 | 24.50 | 0.00 | - | 10 | 0 | 0.00% |
| SONY240621P00115000 | 2024-02-07 2:39PM EDT | 115.00 | 17.90 | 25.20 | 29.90 | 0.00 | - | 4 | 0 | 0.00% |
| SONY240621P00125000 | 2024-01-26 10:30AM EDT | 125.00 | 29.50 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.