Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426C00070000 | 2024-04-23 3:07PM EDT | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240426C00078000 | 2024-04-19 2:16PM EDT | 78.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONY240426C00080000 | 2024-04-24 11:03AM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426C00081000 | 2024-04-17 9:38AM EDT | 81.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426C00082000 | 2024-04-25 2:50PM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SONY240426C00083000 | 2024-04-25 3:41PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SONY240426C00084000 | 2024-04-25 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240426C00085000 | 2024-04-24 12:40PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SONY240426C00086000 | 2024-04-15 3:57PM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SONY240426C00087000 | 2024-04-16 9:59AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240426C00088000 | 2024-04-18 1:19PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240426C00089000 | 2024-04-19 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONY240426C00090000 | 2024-04-25 3:06PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SONY240426C00091000 | 2024-04-05 11:41AM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SONY240426C00092000 | 2024-04-08 1:04PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY240426C00093000 | 2024-03-26 9:57AM EDT | 93.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.73% |
| SONY240426C00094000 | 2024-04-02 2:01PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY240426C00095000 | 2024-04-01 11:01AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SONY240426C00096000 | 2024-03-25 2:36PM EDT | 96.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 210.74% |
| SONY240426C00097000 | 2024-03-20 3:29PM EDT | 97.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 221.09% |
| SONY240426C00098000 | 2024-04-17 9:30AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONY240426C00100000 | 2024-04-01 10:48AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426P00076000 | 2024-04-19 11:32AM EDT | 76.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY240426P00077000 | 2024-04-23 10:08AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240426P00078000 | 2024-04-24 3:24PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240426P00079000 | 2024-04-22 10:02AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONY240426P00080000 | 2024-04-25 11:48AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONY240426P00081000 | 2024-04-25 2:16PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SONY240426P00082000 | 2024-04-25 9:45AM EDT | 82.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SONY240426P00083000 | 2024-04-25 2:33PM EDT | 83.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SONY240426P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00085000 | 2024-04-24 3:55PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00086000 | 2024-04-17 2:37PM EDT | 86.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00087000 | 2024-04-24 2:53PM EDT | 87.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY240426P00088000 | 2024-04-24 2:53PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY240426P00091000 | 2024-03-27 10:00AM EDT | 91.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00092000 | 2024-04-08 9:37AM EDT | 92.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.