Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705C00076000 | 2024-06-04 9:33AM EDT | 76.00 | 8.60 | 6.90 | 7.20 | 0.00 | - | 2 | 0 | 45.26% |
| SONY240705C00079000 | 2024-06-18 12:09PM EDT | 79.00 | 2.00 | 3.90 | 4.30 | 0.00 | - | - | 12 | 32.96% |
| SONY240705C00080000 | 2024-06-26 2:53PM EDT | 80.00 | 3.20 | 3.10 | 3.30 | +1.53 | +91.62% | 4 | 21 | 27.39% |
| SONY240705C00081000 | 2024-06-25 9:31AM EDT | 81.00 | 1.55 | 2.25 | 2.45 | +0.20 | +14.81% | 11 | 26 | 24.81% |
| SONY240705C00082000 | 2024-06-26 1:42PM EDT | 82.00 | 1.44 | 1.50 | 1.65 | +0.59 | +69.41% | 20 | 27 | 21.85% |
| SONY240705C00083000 | 2024-06-26 12:19PM EDT | 83.00 | 0.85 | 0.90 | 1.05 | +0.35 | +70.00% | 15 | 26 | 20.70% |
| SONY240705C00084000 | 2024-06-26 1:16PM EDT | 84.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 12 | 26 | 19.73% |
| SONY240705C00085000 | 2024-06-21 1:55PM EDT | 85.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 62 | 20.12% |
| SONY240705C00086000 | 2024-06-17 12:50PM EDT | 86.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 62 | 22.27% |
| SONY240705C00087000 | 2024-06-20 12:18PM EDT | 87.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 45 | 60 | 22.95% |
| SONY240705C00088000 | 2024-06-12 11:40AM EDT | 88.00 | 0.59 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 26.76% |
| SONY240705C00089000 | 2024-05-31 11:47AM EDT | 89.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 27.74% |
| SONY240705C00090000 | 2024-06-06 1:18PM EDT | 90.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 54.39% |
| SONY240705C00091000 | 2024-06-06 3:50PM EDT | 91.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | - | 50 | 39.94% |
| SONY240705C00092000 | 2024-06-25 11:58AM EDT | 92.00 | 0.05 | 0.05 | 0.75 | -0.20 | -80.00% | 1 | 9 | 51.86% |
| SONY240705C00100000 | 2024-06-20 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 293 | 302 | 53.91% |
| SONY240705C00115000 | 2024-06-13 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 100.78% |
| SONY240705C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 88.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 76.56% |
| SONY240705P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 2 | 51.32% |
| SONY240705P00076000 | 2024-05-30 3:08PM EDT | 76.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 57.42% |
| SONY240705P00077000 | 2024-05-29 11:17AM EDT | 77.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.76% |
| SONY240705P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 27.05% |
| SONY240705P00079000 | 2024-06-26 10:03AM EDT | 79.00 | 0.19 | 0.10 | 0.20 | -0.27 | -58.70% | 1 | 2 | 24.61% |
| SONY240705P00080000 | 2024-06-26 9:44AM EDT | 80.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 5 | 19 | 21.44% |
| SONY240705P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.50 | 0.30 | 0.40 | -0.40 | -44.44% | 2 | 21 | 19.92% |
| SONY240705P00082000 | 2024-06-12 2:00PM EDT | 82.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 6 | 10 | 18.58% |
| SONY240705P00083000 | 2024-06-06 3:40PM EDT | 83.00 | 0.39 | 0.95 | 1.05 | 0.00 | - | 4 | 2 | 17.58% |
| SONY240705P00084000 | 2024-06-10 3:47PM EDT | 84.00 | 0.85 | 1.50 | 1.70 | 0.00 | - | 2 | 3 | 18.31% |
| SONY240705P00086000 | 2024-06-06 2:16PM EDT | 86.00 | 1.15 | 3.10 | 3.30 | 0.00 | - | - | 0 | 18.26% |
| SONY240705P00087000 | 2024-06-13 9:33AM EDT | 87.00 | 3.09 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 25.98% |
| SONY240705P00088000 | 2024-06-06 2:26PM EDT | 88.00 | 2.05 | 5.00 | 5.30 | 0.00 | - | - | 48 | 25.88% |
| SONY240705P00089000 | 2024-06-06 12:56PM EDT | 89.00 | 2.60 | 6.00 | 6.80 | 0.00 | - | - | 0 | 46.68% |
© 2024 Yahoo. All rights reserved.