Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524C00075000 | 2024-05-16 12:46PM EDT | 2024-05-24 | 6.05 | 3.20 | 7.40 | -2.55 | -29.65% | 1 | 3 | 57.81% |
| SONY240531C00075000 | 2024-05-14 10:49AM EDT | 2024-05-31 | 5.65 | 4.20 | 5.90 | -0.65 | -10.32% | 1 | 6 | 51.81% |
| SONY240607C00075000 | 2024-05-15 11:07AM EDT | 2024-06-07 | 8.30 | 3.40 | 7.70 | 0.00 | - | 6 | 6 | 72.97% |
| SONY240621C00075000 | 2024-05-23 11:25AM EDT | 2024-06-21 | 6.75 | 4.00 | 6.30 | 0.00 | - | 5 | 252 | 33.52% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 2024-06-28 | 6.70 | 5.50 | 7.10 | 0.00 | - | 1 | 1 | 40.09% |
| SONY240719C00075000 | 2024-05-23 10:13AM EDT | 2024-07-19 | 7.60 | 6.40 | 7.80 | 0.00 | - | 1 | 151 | 38.34% |
| SONY241018C00075000 | 2024-05-24 10:40AM EDT | 2024-10-18 | 8.80 | 8.10 | 8.90 | -0.80 | -8.33% | 1 | 140 | 29.86% |
| SONY250117C00075000 | 2024-05-22 1:18PM EDT | 2025-01-17 | 11.80 | 10.70 | 11.00 | 0.00 | - | 4 | 121 | 32.33% |
| SONY250620C00075000 | 2024-05-21 11:33AM EDT | 2025-06-20 | 15.10 | 13.00 | 13.60 | 0.00 | - | 3 | 118 | 33.61% |
| SONY260116C00075000 | 2024-05-24 11:30AM EDT | 2026-01-16 | 16.80 | 15.90 | 17.10 | -3.00 | -15.15% | 4 | 5 | 36.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524P00075000 | 2024-05-21 2:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 66.41% |
| SONY240531P00075000 | 2024-05-24 3:28PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 1 | 52 | 33.59% |
| SONY240614P00075000 | 2024-05-15 3:33PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.25 | 0.00 | - | 11 | 11 | 23.19% |
| SONY240621P00075000 | 2024-05-24 12:59PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | 0.00 | - | 34 | 518 | 21.34% |
| SONY240719P00075000 | 2024-05-23 1:05PM EDT | 2024-07-19 | 0.55 | 0.60 | 0.70 | 0.00 | - | 3 | 208 | 20.48% |
| SONY241018P00075000 | 2024-05-23 10:25AM EDT | 2024-10-18 | 1.96 | 2.00 | 2.10 | +0.08 | +4.26% | 30 | 504 | 21.47% |
| SONY250117P00075000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 2.95 | 3.10 | 3.30 | 0.00 | - | 1 | 607 | 22.18% |
| SONY250620P00075000 | 2024-05-21 1:11PM EDT | 2025-06-20 | 4.00 | 3.00 | 5.70 | 0.00 | - | 38 | 77 | 25.20% |
| SONY260116P00075000 | 2024-05-22 9:42AM EDT | 2026-01-16 | 5.80 | 5.90 | 6.60 | 0.00 | - | 10 | 60 | 22.71% |
© 2024 Yahoo. All rights reserved.