Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY220527C00080000 | 2022-05-20 10:57AM EDT | 80.00 | 9.90 | 8.80 | 11.10 | +6.50 | +191.18% | 1 | 3 | 95.65% |
| SONY220527C00081000 | 2022-05-10 9:36AM EDT | 81.00 | 4.50 | 8.40 | 10.10 | 0.00 | - | 1 | 2 | 58.01% |
| SONY220527C00082000 | 2022-05-19 12:12PM EDT | 82.00 | 7.97 | 7.10 | 8.70 | 0.00 | - | 1 | 2 | 70.12% |
| SONY220527C00083000 | 2022-05-16 12:12AM EDT | 83.00 | 3.18 | 6.80 | 7.60 | 0.00 | - | - | 0 | 60.74% |
| SONY220527C00084000 | 2022-05-16 12:12AM EDT | 84.00 | 4.49 | 6.20 | 6.60 | 0.00 | - | - | 3 | 54.74% |
| SONY220527C00085000 | 2022-05-20 10:08AM EDT | 85.00 | 5.64 | 5.10 | 5.70 | +0.94 | +20.00% | 5 | 22 | 51.51% |
| SONY220527C00086000 | 2022-05-20 10:09AM EDT | 86.00 | 4.84 | 4.30 | 4.80 | +0.84 | +21.00% | 1 | 1 | 47.66% |
| SONY220527C00087000 | 2022-05-18 3:46PM EDT | 87.00 | 3.00 | 3.70 | 4.10 | 0.00 | - | 1 | 13 | 47.95% |
| SONY220527C00088000 | 2022-05-20 3:53PM EDT | 88.00 | 2.94 | 2.90 | 3.30 | +0.94 | +47.00% | 2 | 35 | 44.68% |
| SONY220527C00089000 | 2022-05-20 11:16AM EDT | 89.00 | 2.05 | 2.20 | 2.80 | -0.35 | -14.58% | 2 | 29 | 46.53% |
| SONY220527C00090000 | 2022-05-20 3:22PM EDT | 90.00 | 1.45 | 1.60 | 2.00 | -0.30 | -17.14% | 6 | 67 | 40.82% |
| SONY220527C00091000 | 2022-05-17 12:16PM EDT | 91.00 | 1.25 | 1.15 | 1.50 | 0.00 | - | 1 | 10 | 39.72% |
| SONY220527C00092000 | 2022-05-20 10:08AM EDT | 92.00 | 0.95 | 0.85 | 1.10 | +0.15 | +18.75% | 2 | 8 | 39.01% |
| SONY220527C00093000 | 2022-05-20 3:32PM EDT | 93.00 | 0.55 | 0.50 | 0.75 | -0.30 | -35.29% | 3 | 20 | 37.65% |
| SONY220527C00094000 | 2022-05-19 3:45PM EDT | 94.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 5 | 11 | 40.92% |
| SONY220527C00095000 | 2022-05-20 10:51AM EDT | 95.00 | 0.31 | 0.25 | 0.50 | -0.90 | -74.38% | 1 | 13 | 41.99% |
| SONY220527C00096000 | 2022-04-28 2:21PM EDT | 96.00 | 1.15 | 0.15 | 0.60 | 0.00 | - | 1 | 5 | 50.05% |
| SONY220527C00097000 | 2022-05-19 12:46PM EDT | 97.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 46.29% |
| SONY220527C00098000 | 2022-05-10 9:32AM EDT | 98.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 61.33% |
| SONY220527C00099000 | 2022-04-26 11:24AM EDT | 99.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 55.81% |
| SONY220527C00100000 | 2022-05-04 2:44PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 59.86% |
| SONY220527C00101000 | 2022-04-19 10:01AM EDT | 101.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 54.88% |
| SONY220527C00103000 | 2022-04-08 11:53AM EDT | 103.00 | 3.30 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 71.58% |
| SONY220527C00104000 | 2022-04-28 11:22AM EDT | 104.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 57.23% |
| SONY220527C00105000 | 2022-05-18 10:04AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| SONY220527C00106000 | 2022-04-18 12:05AM EDT | 106.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 75.29% |
| SONY220527C00107000 | 2022-04-18 9:30AM EDT | 107.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.94% |
| SONY220527C00108000 | 2022-04-08 11:53AM EDT | 108.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.36% |
| SONY220527C00110000 | 2022-04-18 12:05AM EDT | 110.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 9 | 96.00% |
| SONY220527C00145000 | 2022-05-12 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 139.84% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY220527P00060000 | 2022-05-10 9:42AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 117.19% |
| SONY220527P00070000 | 2022-05-11 2:30PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 119.73% |
| SONY220527P00075000 | 2022-05-20 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | -0.20 | -80.00% | 1 | 18 | 92.77% |
| SONY220527P00080000 | 2022-05-19 2:16PM EDT | 80.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 22 | 24 | 58.40% |
| SONY220527P00081000 | 2022-05-17 12:24PM EDT | 81.00 | 0.51 | 0.10 | 0.45 | 0.00 | - | 1 | 8 | 56.25% |
| SONY220527P00082000 | 2022-05-19 10:50AM EDT | 82.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 2 | 8 | 56.84% |
| SONY220527P00083000 | 2022-05-20 11:22AM EDT | 83.00 | 0.60 | 0.30 | 0.45 | -0.45 | -42.86% | 2 | 11 | 50.44% |
| SONY220527P00084000 | 2022-05-19 9:48AM EDT | 84.00 | 0.83 | 0.40 | 0.65 | 0.00 | - | 2 | 12 | 50.39% |
| SONY220527P00085000 | 2022-05-20 3:56PM EDT | 85.00 | 0.52 | 0.50 | 0.60 | -0.38 | -42.22% | 1 | 29 | 46.83% |
| SONY220527P00086000 | 2022-05-19 9:48AM EDT | 86.00 | 1.28 | 0.60 | 0.80 | 0.00 | - | 2 | 8 | 46.09% |
| SONY220527P00087000 | 2022-05-20 2:44PM EDT | 87.00 | 1.20 | 0.80 | 1.05 | -0.50 | -29.41% | 56 | 69 | 45.36% |
| SONY220527P00088000 | 2022-05-20 10:58AM EDT | 88.00 | 1.25 | 1.00 | 1.35 | -1.35 | -51.92% | 1 | 5 | 44.43% |
| SONY220527P00089000 | 2022-05-20 1:52PM EDT | 89.00 | 2.10 | 1.30 | 1.60 | -0.50 | -19.23% | 2 | 4 | 41.19% |
| SONY220527P00090000 | 2022-05-20 12:13PM EDT | 90.00 | 2.52 | 1.75 | 2.20 | +0.17 | +7.23% | 1 | 80 | 43.65% |
| SONY220527P00095000 | 2022-04-18 12:05AM EDT | 95.00 | 5.60 | 7.10 | 8.00 | 0.00 | - | - | 1 | 89.80% |
| SONY220527P00098000 | 2022-05-12 10:50AM EDT | 98.00 | 14.12 | 7.80 | 10.30 | 0.00 | - | 60 | 59 | 71.48% |
© 2022 Yahoo. All rights reserved.
