Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 77.34% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 83.69% |
| SONY250117C00045000 | 2024-01-31 3:36PM EDT | 45.00 | 55.20 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 95.39% |
| SONY250117C00050000 | 2024-05-02 12:42PM EDT | 50.00 | 36.00 | 33.60 | 38.20 | -4.60 | -11.33% | 1 | 11 | 53.81% |
| SONY250117C00055000 | 2024-05-02 12:45PM EDT | 55.00 | 31.51 | 29.30 | 34.00 | -6.94 | -18.05% | 2 | 6 | 51.71% |
| SONY250117C00060000 | 2024-04-24 3:58PM EDT | 60.00 | 26.15 | 25.80 | 27.90 | 0.00 | - | 1 | 22 | 51.50% |
| SONY250117C00065000 | 2024-05-02 12:45PM EDT | 65.00 | 22.75 | 20.50 | 22.90 | +1.49 | +7.01% | 1 | 37 | 43.41% |
| SONY250117C00070000 | 2024-04-30 3:27PM EDT | 70.00 | 17.40 | 18.30 | 18.80 | 0.00 | - | 1 | 32 | 39.83% |
| SONY250117C00075000 | 2024-04-30 3:10PM EDT | 75.00 | 13.67 | 14.50 | 16.50 | 0.00 | - | 2 | 89 | 42.79% |
| SONY250117C00080000 | 2024-04-29 12:47PM EDT | 80.00 | 10.85 | 11.30 | 11.70 | 0.00 | - | 1 | 131 | 34.58% |
| SONY250117C00085000 | 2024-05-02 2:22PM EDT | 85.00 | 8.90 | 7.80 | 8.80 | +0.80 | +9.88% | 1 | 175 | 32.60% |
| SONY250117C00090000 | 2024-04-30 3:11PM EDT | 90.00 | 5.80 | 5.10 | 6.50 | 0.00 | - | 1 | 223 | 31.34% |
| SONY250117C00095000 | 2024-05-01 10:17AM EDT | 95.00 | 4.20 | 3.00 | 4.70 | 0.00 | - | 6 | 629 | 30.43% |
| SONY250117C00100000 | 2024-05-02 2:08PM EDT | 100.00 | 3.30 | 3.10 | 3.30 | +0.40 | +13.79% | 6 | 703 | 29.63% |
| SONY250117C00105000 | 2024-05-02 3:23PM EDT | 105.00 | 2.30 | 2.05 | 2.35 | +0.29 | +14.43% | 6 | 2,226 | 29.40% |
| SONY250117C00110000 | 2024-04-29 1:56PM EDT | 110.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 1 | 2,750 | 29.20% |
| SONY250117C00115000 | 2024-05-01 3:51PM EDT | 115.00 | 1.10 | 1.00 | 1.15 | +0.10 | +10.00% | 1 | 97 | 29.08% |
| SONY250117C00120000 | 2024-04-16 3:56PM EDT | 120.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 341 | 29.03% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 398 | 460 | 29.49% |
| SONY250117C00130000 | 2024-03-27 11:11AM EDT | 130.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 184 | 33.18% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 33.13% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 37.28% |
| SONY250117C00145000 | 2024-05-02 9:46AM EDT | 145.00 | 0.25 | 0.15 | 0.40 | +0.05 | +25.00% | 8 | 488 | 34.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-02-14 1:30PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 57.86% |
| SONY250117P00040000 | 2024-02-20 4:58PM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 50.49% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 56.74% |
| SONY250117P00050000 | 2024-04-17 10:34AM EDT | 50.00 | 0.47 | 0.15 | 1.30 | 0.00 | - | 50 | 51 | 48.83% |
| SONY250117P00055000 | 2024-04-19 9:34AM EDT | 55.00 | 0.69 | 0.25 | 0.90 | 0.00 | - | 6 | 188 | 37.62% |
| SONY250117P00060000 | 2024-04-10 3:57PM EDT | 60.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 348 | 31.86% |
| SONY250117P00065000 | 2024-03-28 3:17PM EDT | 65.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 4 | 341 | 30.65% |
| SONY250117P00070000 | 2024-04-30 2:50PM EDT | 70.00 | 2.30 | 2.05 | 2.20 | 0.00 | - | 1 | 1,182 | 27.66% |
| SONY250117P00075000 | 2024-04-18 3:43PM EDT | 75.00 | 3.82 | 3.10 | 3.30 | 0.00 | - | 2 | 567 | 25.89% |
| SONY250117P00080000 | 2024-04-12 3:58PM EDT | 80.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 558 | 24.48% |
| SONY250117P00085000 | 2024-05-02 3:13PM EDT | 85.00 | 6.70 | 6.70 | 7.10 | -0.63 | -8.59% | 21 | 636 | 23.34% |
| SONY250117P00090000 | 2024-04-23 9:52AM EDT | 90.00 | 11.05 | 9.40 | 9.80 | 0.00 | - | 1 | 533 | 21.92% |
| SONY250117P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 14.40 | 12.70 | 14.40 | 0.00 | - | 1 | 279 | 25.79% |
| SONY250117P00100000 | 2024-04-30 11:59AM EDT | 100.00 | 17.79 | 16.60 | 17.10 | 0.00 | - | 1 | 343 | 19.80% |
| SONY250117P00105000 | 2024-02-28 12:07PM EDT | 105.00 | 20.10 | 18.90 | 19.80 | 0.00 | - | 1 | 485 | 0.00% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 0.00% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 33.50 | 38.00 | 0.00 | - | 1 | 0 | 37.63% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 47.19% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.