Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240816C00072500 | 2024-06-24 9:39AM EDT | 72.50 | 9.80 | 12.90 | 17.30 | 0.00 | - | 1 | 2 | 76.81% |
| SONY240816C00075000 | 2024-06-27 2:49PM EDT | 75.00 | 10.30 | 10.50 | 14.50 | 0.00 | - | - | 12 | 64.84% |
| SONY240816C00077500 | 2024-06-25 12:30PM EDT | 77.50 | 6.10 | 10.20 | 10.50 | 0.00 | - | 1 | 12 | 39.06% |
| SONY240816C00080000 | 2024-07-05 11:48AM EDT | 80.00 | 8.23 | 7.70 | 8.30 | +0.43 | +5.51% | 1 | 24 | 35.45% |
| SONY240816C00082500 | 2024-07-02 9:54AM EDT | 82.50 | 5.80 | 6.10 | 7.90 | 0.00 | - | 1 | 43 | 47.80% |
| SONY240816C00085000 | 2024-07-01 10:38AM EDT | 85.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 20 | 81 | 32.01% |
| SONY240816C00087500 | 2024-07-03 12:49PM EDT | 87.50 | 2.65 | 3.10 | 3.30 | 0.00 | - | 41 | 81 | 30.79% |
| SONY240816C00090000 | 2024-07-05 3:41PM EDT | 90.00 | 2.10 | 2.05 | 2.20 | +0.35 | +20.00% | 24 | 104 | 29.82% |
| SONY240816C00095000 | 2024-07-02 3:24PM EDT | 95.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 12 | 41 | 29.96% |
| SONY240816C00100000 | 2024-07-01 12:08PM EDT | 100.00 | 0.35 | 0.30 | 1.30 | 0.00 | - | 1 | 24 | 44.26% |
| SONY240816C00115000 | 2024-06-24 3:33PM EDT | 115.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 2 | 53.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240816P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 41.50% |
| SONY240816P00075000 | 2024-06-28 11:08AM EDT | 75.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 31.79% |
| SONY240816P00077500 | 2024-07-03 12:07PM EDT | 77.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 44 | 29.93% |
| SONY240816P00080000 | 2024-07-05 3:37PM EDT | 80.00 | 0.85 | 0.75 | 0.90 | -0.16 | -15.84% | 2 | 37 | 28.61% |
| SONY240816P00082500 | 2024-07-05 3:04PM EDT | 82.50 | 1.39 | 1.25 | 1.35 | -0.27 | -16.27% | 4 | 57 | 26.49% |
| SONY240816P00085000 | 2024-07-05 2:30PM EDT | 85.00 | 2.20 | 2.10 | 2.20 | -0.70 | -24.14% | 2 | 39 | 26.01% |
| SONY240816P00087500 | 2024-07-03 9:47AM EDT | 87.50 | 4.00 | 3.20 | 3.40 | 0.00 | - | 6 | 9 | 25.86% |
© 2024 Yahoo. All rights reserved.