Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018C00065000 | 2024-03-13 11:57AM EDT | 65.00 | 25.10 | 19.40 | 23.50 | 0.00 | - | 1 | 2 | 55.68% |
| SONY241018C00070000 | 2024-04-15 1:51PM EDT | 70.00 | 15.97 | 16.40 | 17.30 | 0.00 | - | 4 | 16 | 38.78% |
| SONY241018C00075000 | 2024-05-02 2:06PM EDT | 75.00 | 13.20 | 11.10 | 13.20 | 0.00 | - | 2 | 17 | 34.94% |
| SONY241018C00080000 | 2024-04-19 11:20AM EDT | 80.00 | 7.80 | 9.30 | 9.60 | 0.00 | - | 1 | 40 | 32.06% |
| SONY241018C00085000 | 2024-05-01 11:16AM EDT | 85.00 | 5.75 | 6.40 | 6.60 | 0.00 | - | 3 | 95 | 29.87% |
| SONY241018C00090000 | 2024-05-02 2:11PM EDT | 90.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 5 | 1,086 | 28.81% |
| SONY241018C00095000 | 2024-05-02 2:12PM EDT | 95.00 | 2.75 | 1.00 | 2.75 | 0.00 | - | 2 | 519 | 27.77% |
| SONY241018C00100000 | 2024-04-30 10:44AM EDT | 100.00 | 1.45 | 1.60 | 1.70 | 0.00 | - | 1 | 26 | 27.39% |
| SONY241018C00105000 | 2024-05-01 3:27PM EDT | 105.00 | 1.10 | 0.95 | 1.05 | +0.20 | +22.22% | 2 | 210 | 27.39% |
| SONY241018C00110000 | 2024-03-22 1:22PM EDT | 110.00 | 1.33 | 0.50 | 0.60 | 0.00 | - | 5 | 191 | 27.04% |
| SONY241018C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 500 | 534 | 29.13% |
| SONY241018C00120000 | 2024-04-05 10:38AM EDT | 120.00 | 0.43 | 0.10 | 2.45 | 0.00 | - | 1 | 3 | 48.66% |
| SONY241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.04% |
| SONY241018C00135000 | 2024-03-22 12:14PM EDT | 135.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 43.41% |
| SONY241018C00140000 | 2024-03-22 12:14PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 45.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.28 | 0.05 | 2.35 | 0.00 | - | 12 | 12 | 50.78% |
| SONY241018P00060000 | 2024-05-01 10:01AM EDT | 60.00 | 0.42 | 0.10 | 2.50 | 0.00 | - | 3 | 19 | 54.36% |
| SONY241018P00065000 | 2024-04-24 2:25PM EDT | 65.00 | 0.73 | 0.55 | 0.75 | 0.00 | - | 1 | 104 | 30.45% |
| SONY241018P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 1.50 | 1.05 | 1.20 | 0.00 | - | 1 | 132 | 27.61% |
| SONY241018P00075000 | 2024-05-01 12:23PM EDT | 75.00 | 2.30 | 1.85 | 2.30 | 0.00 | - | 1 | 278 | 27.14% |
| SONY241018P00080000 | 2024-04-19 3:14PM EDT | 80.00 | 4.50 | 3.20 | 3.40 | 0.00 | - | 1 | 129 | 23.96% |
| SONY241018P00085000 | 2024-04-23 11:20AM EDT | 85.00 | 6.65 | 5.20 | 5.50 | 0.00 | - | 1,000 | 1,051 | 22.77% |
| SONY241018P00090000 | 2024-05-02 1:13PM EDT | 90.00 | 8.20 | 8.00 | 8.20 | 0.00 | - | 2 | 250 | 20.95% |
| SONY241018P00095000 | 2024-04-25 9:53AM EDT | 95.00 | 14.00 | 11.50 | 11.90 | 0.00 | - | 3 | 11 | 20.40% |
| SONY241018P00100000 | 2024-04-16 11:44AM EDT | 100.00 | 16.90 | 15.70 | 16.10 | 0.00 | - | 8 | 102 | 19.37% |
| SONY241018P00105000 | 2024-03-20 10:21AM EDT | 105.00 | 16.80 | 21.30 | 26.00 | 0.00 | - | 9 | 0 | 52.16% |
© 2024 Yahoo. All rights reserved.