Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517C00080000 | 2024-05-17 11:10AM EDT | 2024-05-17 | 3.80 | 1.65 | 4.00 | +0.30 | +8.57% | 4 | 1,452 | 81.25% |
| SONY240524C00080000 | 2024-05-17 1:45PM EDT | 2024-05-24 | 4.00 | 3.80 | 4.10 | -0.49 | -10.91% | 1 | 73 | 32.23% |
| SONY240531C00080000 | 2024-05-16 11:30AM EDT | 2024-05-31 | 4.00 | 3.00 | 6.00 | 0.00 | - | 5 | 24 | 57.98% |
| SONY240607C00080000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 4.40 | 2.50 | 5.00 | -0.20 | -4.35% | 2 | 27 | 33.99% |
| SONY240614C00080000 | 2024-05-15 9:34AM EDT | 2024-06-14 | 4.41 | 3.10 | 4.80 | 0.00 | - | 1 | 4 | 27.03% |
| SONY240621C00080000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | +0.30 | +6.82% | 3 | 530 | 24.27% |
| SONY240628C00080000 | 2024-05-17 11:44AM EDT | 2024-06-28 | 5.03 | 4.80 | 5.10 | +0.33 | +7.02% | 10 | 27 | 25.34% |
| SONY240719C00080000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 5.52 | 5.40 | 5.70 | +0.22 | +4.15% | 8 | 569 | 25.68% |
| SONY241018C00080000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 8.11 | 8.00 | 10.20 | +0.21 | +2.66% | 5 | 164 | 38.57% |
| SONY250117C00080000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 10.30 | 10.20 | 10.40 | 0.00 | - | 1 | 131 | 31.38% |
| SONY250620C00080000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 13.00 | 12.70 | 13.30 | 0.00 | - | 2 | 47 | 33.28% |
| SONY260116C00080000 | 2024-05-15 3:28PM EDT | 2026-01-16 | 16.20 | 15.60 | 16.80 | 0.00 | - | 2 | 256 | 35.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517P00080000 | 2024-05-16 11:19AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 551 | 53.91% |
| SONY240524P00080000 | 2024-05-16 3:35PM EDT | 2024-05-24 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 77 | 24.71% |
| SONY240531P00080000 | 2024-05-17 1:49PM EDT | 2024-05-31 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 1 | 209 | 21.00% |
| SONY240621P00080000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 143 | 848 | 18.07% |
| SONY240719P00080000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.15 | 0.95 | 1.05 | 0.00 | - | 28 | 1,072 | 18.20% |
| SONY241018P00080000 | 2024-05-17 2:06PM EDT | 2024-10-18 | 2.75 | 2.70 | 2.85 | -0.20 | -6.78% | 11 | 218 | 21.06% |
| SONY250117P00080000 | 2024-05-17 11:44AM EDT | 2025-01-17 | 4.06 | 3.90 | 4.10 | -0.24 | -5.58% | 1 | 590 | 21.61% |
| SONY260116P00080000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 8.20 | 6.60 | 8.10 | 0.00 | - | 1 | 58 | 23.46% |
© 2024 Yahoo. All rights reserved.