Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 70.00 | 8.00 | 12.10 | 16.40 | 0.00 | - | 1 | 0 | 237.31% |
| SONY240628C00073000 | 2024-06-04 9:33AM EDT | 73.00 | 11.60 | 8.00 | 11.10 | 0.00 | - | 2 | 7 | 111.13% |
| SONY240628C00074000 | 2024-06-18 12:40PM EDT | 74.00 | 5.80 | 6.40 | 10.10 | 0.00 | - | - | 1 | 77.54% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 75.00 | 6.70 | 7.20 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240628C00076000 | 2024-06-24 9:53AM EDT | 76.00 | 6.00 | 6.00 | 6.70 | +0.90 | +17.65% | 3 | 13 | 69.73% |
| SONY240628C00077000 | 2024-06-18 2:59PM EDT | 77.00 | 3.15 | 3.40 | 6.10 | 0.00 | - | 3 | 5 | 99.95% |
| SONY240628C00078000 | 2024-06-13 1:23PM EDT | 78.00 | 6.50 | 2.55 | 4.40 | 0.00 | - | 3 | 10 | 55.08% |
| SONY240628C00079000 | 2024-06-21 12:04PM EDT | 79.00 | 2.02 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 45.61% |
| SONY240628C00080000 | 2024-06-24 9:53AM EDT | 80.00 | 1.50 | 2.20 | 2.35 | 0.00 | - | 1 | 19 | 33.40% |
| SONY240628C00081000 | 2024-06-25 3:58PM EDT | 81.00 | 1.40 | 1.35 | 1.50 | +0.50 | +55.56% | 13 | 36 | 28.91% |
| SONY240628C00082000 | 2024-06-25 3:49PM EDT | 82.00 | 0.75 | 0.70 | 0.80 | +0.30 | +66.67% | 254 | 315 | 25.59% |
| SONY240628C00083000 | 2024-06-25 3:53PM EDT | 83.00 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 123 | 63 | 25.98% |
| SONY240628C00084000 | 2024-06-24 3:55PM EDT | 84.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 27.64% |
| SONY240628C00085000 | 2024-06-24 10:22AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 29 | 33.01% |
| SONY240628C00086000 | 2024-06-20 10:14AM EDT | 86.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 1 | 29 | 54.00% |
| SONY240628C00087000 | 2024-06-21 1:35PM EDT | 87.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 63.67% |
| SONY240628C00088000 | 2024-06-25 3:43PM EDT | 88.00 | 0.09 | 0.00 | 0.15 | -0.24 | -72.73% | 8 | 103 | 54.49% |
| SONY240628C00089000 | 2024-06-25 12:55PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 6 | 6 | 55.86% |
| SONY240628C00090000 | 2024-06-25 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 17 | 54.30% |
| SONY240628C00091000 | 2024-06-24 3:31PM EDT | 91.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 120 | 121 | 63.87% |
| SONY240628C00092000 | 2024-06-24 9:59AM EDT | 92.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 101 | 104 | 111.91% |
| SONY240628C00093000 | 2024-06-21 2:02PM EDT | 93.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 105.47% |
| SONY240628C00094000 | 2024-06-21 12:34PM EDT | 94.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 44 | 44 | 111.91% |
| SONY240628C00095000 | 2024-05-17 2:39PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 138.87% |
| SONY240628C00096000 | 2024-06-20 11:39AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 112 | 84.38% |
| SONY240628C00097000 | 2024-06-20 11:39AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 144 | 89.06% |
| SONY240628C00098000 | 2024-06-20 10:50AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 152 | 104.30% |
| SONY240628C00100000 | 2024-06-17 2:09PM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 29 | 147.66% |
| SONY240628C00105000 | 2024-06-13 1:11PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 174.22% |
| SONY240628C00110000 | 2024-06-13 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628P00065000 | 2024-06-20 10:07AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 110.94% |
| SONY240628P00067000 | 2024-06-20 10:06AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 97.66% |
| SONY240628P00068000 | 2024-06-18 10:47AM EDT | 68.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.02% |
| SONY240628P00069000 | 2024-06-21 2:01PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 47 | 85.16% |
| SONY240628P00070000 | 2024-06-21 9:50AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 79 | 112.89% |
| SONY240628P00072000 | 2024-06-25 9:57AM EDT | 72.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 327 | 172 | 79.30% |
| SONY240628P00074000 | 2024-06-25 12:13PM EDT | 74.00 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 52 | 16 | 60.94% |
| SONY240628P00075000 | 2024-06-18 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 61.72% |
| SONY240628P00077000 | 2024-06-20 9:46AM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 67.68% |
| SONY240628P00078000 | 2024-06-24 1:47PM EDT | 78.00 | 0.13 | 0.00 | 0.75 | +0.08 | +160.00% | 1 | 32 | 58.20% |
| SONY240628P00079000 | 2024-06-25 2:57PM EDT | 79.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 3 | 17 | 31.84% |
| SONY240628P00080000 | 2024-06-25 1:27PM EDT | 80.00 | 0.17 | 0.05 | 0.15 | -0.18 | -51.43% | 11 | 54 | 26.95% |
| SONY240628P00081000 | 2024-06-25 2:27PM EDT | 81.00 | 0.31 | 0.20 | 0.30 | -0.89 | -74.17% | 43 | 20 | 24.22% |
| SONY240628P00082000 | 2024-06-25 2:25PM EDT | 82.00 | 0.70 | 0.55 | 0.65 | -1.05 | -60.00% | 2 | 150 | 23.24% |
| SONY240628P00083000 | 2024-06-17 9:30AM EDT | 83.00 | 2.61 | 1.10 | 1.25 | 0.00 | - | 2 | 40 | 23.29% |
| SONY240628P00084000 | 2024-06-07 11:59AM EDT | 84.00 | 0.80 | 1.15 | 2.10 | 0.00 | - | 4 | 8 | 26.56% |
| SONY240628P00085000 | 2024-06-18 11:26AM EDT | 85.00 | 5.00 | 2.85 | 3.40 | 0.00 | - | 1 | 25 | 50.10% |
| SONY240628P00086000 | 2024-06-06 11:01AM EDT | 86.00 | 1.05 | 3.80 | 4.10 | 0.00 | - | - | 1 | 42.68% |
| SONY240628P00087000 | 2024-06-10 11:47AM EDT | 87.00 | 2.05 | 4.80 | 5.10 | 0.00 | - | 2 | 1 | 50.00% |
| SONY240628P00088000 | 2024-06-06 12:08PM EDT | 88.00 | 1.90 | 5.80 | 6.10 | 0.00 | - | - | 32 | 57.03% |
| SONY240628P00089000 | 2024-06-06 11:06AM EDT | 89.00 | 2.60 | 6.60 | 8.80 | 0.00 | - | - | 1 | 99.61% |
© 2024 Yahoo. All rights reserved.