Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY221209C00073000 | 2022-11-04 9:01AM EST | 73.00 | 3.50 | 9.40 | 10.40 | 0.00 | - | 4 | 4 | 339.84% |
| SONY221209C00075000 | 2022-11-15 12:05PM EST | 75.00 | 9.04 | 5.00 | 5.90 | 0.00 | - | 10 | 15 | 80.86% |
| SONY221209C00076000 | 2022-12-09 2:52PM EST | 76.00 | 4.57 | 4.10 | 4.80 | +1.46 | +46.95% | 1 | 8 | 68.36% |
| SONY221209C00077000 | 2022-11-02 12:40PM EST | 77.00 | 1.15 | 5.40 | 6.40 | 0.00 | - | - | 3 | 242.68% |
| SONY221209C00078000 | 2022-12-09 9:43AM EST | 78.00 | 2.30 | 2.10 | 2.75 | +1.50 | +187.50% | 1 | 5 | 72.85% |
| SONY221209C00079000 | 2022-12-09 3:32PM EST | 79.00 | 1.55 | 1.25 | 1.75 | +0.96 | +162.71% | 16 | 16 | 53.91% |
| SONY221209C00080000 | 2022-12-09 3:21PM EST | 80.00 | 0.70 | 0.30 | 0.65 | +0.45 | +180.00% | 45 | 0 | 25.88% |
| SONY221209C00081000 | 2022-12-09 11:47AM EST | 81.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 5 | 3 | 14.45% |
| SONY221209C00082000 | 2022-12-08 2:03PM EST | 82.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 48.24% |
| SONY221209C00083000 | 2022-12-06 9:37AM EST | 83.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 75.10% |
| SONY221209C00084000 | 2022-12-09 9:52AM EST | 84.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 4 | 0 | 51.95% |
| SONY221209C00085000 | 2022-12-09 9:47AM EST | 85.00 | 0.05 | 0.00 | 0.25 | -0.14 | -73.68% | 1 | 0 | 76.95% |
| SONY221209C00086000 | 2022-12-02 11:45AM EST | 86.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 84.38% |
| SONY221209C00087000 | 2022-11-23 3:30PM EST | 87.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 100.00% |
| SONY221209C00088000 | 2022-12-01 3:07PM EST | 88.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 110.94% |
| SONY221209C00089000 | 2022-12-02 9:30AM EST | 89.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 139.06% |
| SONY221209C00090000 | 2022-11-14 12:00PM EST | 90.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 150.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY221209P00058000 | 2022-11-22 11:22AM EST | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 259.38% |
| SONY221209P00063000 | 2022-11-21 11:49AM EST | 63.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 422.85% |
| SONY221209P00064000 | 2022-11-01 8:43AM EST | 64.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SONY221209P00066000 | 2022-11-03 9:35AM EST | 66.00 | 0.93 | 0.00 | 0.25 | 0.00 | - | - | 1 | 212.89% |
| SONY221209P00067000 | 2022-11-08 11:39AM EST | 67.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 257.03% |
| SONY221209P00069000 | 2022-11-02 10:24AM EST | 69.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 164.84% |
| SONY221209P00070000 | 2022-11-09 9:33AM EST | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SONY221209P00072000 | 2022-11-14 2:18PM EST | 72.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 173.05% |
| SONY221209P00073000 | 2022-11-14 11:38AM EST | 73.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 157.03% |
| SONY221209P00074000 | 2022-11-15 10:07AM EST | 74.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 141.02% |
| SONY221209P00076000 | 2022-12-06 2:36PM EST | 76.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 56.25% |
| SONY221209P00077000 | 2022-12-08 9:43AM EST | 77.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 3 | 70.51% |
| SONY221209P00078000 | 2022-12-08 3:47PM EST | 78.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 19 | 53 | 52.34% |
| SONY221209P00079000 | 2022-12-07 9:41AM EST | 79.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 44.73% |
| SONY221209P00080000 | 2022-12-09 11:23AM EST | 80.00 | 0.10 | 0.00 | 0.05 | -1.25 | -92.59% | 2 | 0 | 10.74% |
| SONY221209P00081000 | 2022-12-09 3:32PM EST | 81.00 | 0.39 | 0.25 | 0.85 | -2.11 | -84.40% | 5 | 4 | 28.32% |
| SONY221209P00082000 | 2022-12-06 9:43AM EST | 82.00 | 2.00 | 1.10 | 1.95 | 0.00 | - | 1 | 0 | 54.39% |
© 2022 Yahoo. All rights reserved.
