Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719C00060000 | 2023-12-13 2:15PM EDT | 60.00 | 32.00 | 39.00 | 43.70 | 0.00 | - | - | 2 | 219.17% |
| SONY240719C00065000 | 2024-04-19 3:46PM EDT | 65.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SONY240719C00070000 | 2024-05-02 3:32PM EDT | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SONY240719C00075000 | 2024-04-30 1:14PM EDT | 75.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719C00080000 | 2024-05-02 2:47PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240719C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SONY240719C00090000 | 2024-05-02 3:38PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SONY240719C00095000 | 2024-04-15 2:45PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SONY240719C00100000 | 2024-05-01 12:36PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SONY240719C00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY240719C00110000 | 2024-04-10 11:32AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240719C00115000 | 2024-03-25 12:19PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 47.58% |
| SONY240719C00120000 | 2024-01-29 1:56PM EDT | 120.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.20% |
| SONY240719C00125000 | 2024-02-23 10:36AM EDT | 125.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 56.10% |
| SONY240719C00130000 | 2024-02-27 1:13PM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 59.23% |
| SONY240719C00135000 | 2024-01-12 11:54AM EDT | 135.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | - | 1 | 64.89% |
| SONY240719C00140000 | 2024-01-23 11:37AM EDT | 140.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 50.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719P00045000 | 2023-11-21 4:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.22% |
| SONY240719P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 54.59% |
| SONY240719P00065000 | 2024-04-18 11:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| SONY240719P00070000 | 2024-04-29 9:54AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240719P00075000 | 2024-04-29 9:54AM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240719P00080000 | 2024-05-02 3:37PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SONY240719P00085000 | 2024-05-02 3:56PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SONY240719P00090000 | 2024-04-12 10:10AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719P00095000 | 2024-05-02 1:13PM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY240719P00100000 | 2024-02-27 2:30PM EDT | 100.00 | 14.70 | 14.20 | 14.50 | 0.00 | - | 1 | 1,093 | 0.00% |
| SONY240719P00105000 | 2024-02-16 4:32PM EDT | 105.00 | 16.10 | 17.40 | 18.30 | 0.00 | - | 6 | 23 | 0.00% |
| SONY240719P00110000 | 2024-02-07 2:28PM EDT | 110.00 | 13.80 | 20.80 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719P00115000 | 2024-02-07 2:40PM EDT | 115.00 | 18.00 | 25.20 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.