Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426C00080000 | 2024-03-26 11:56AM EDT | 2024-04-26 | 8.10 | 1.55 | 1.95 | 0.00 | - | 2 | 0 | 26.66% |
| SONY240517C00080000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 4.00 | 3.70 | 4.00 | -0.30 | -6.98% | 4 | 72 | 37.16% |
| SONY240621C00080000 | 2024-04-19 1:19PM EDT | 2024-06-21 | 4.98 | 4.80 | 5.00 | -0.32 | -6.04% | 17 | 123 | 32.32% |
| SONY240719C00080000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 5.91 | 5.40 | 5.60 | 0.00 | - | 12 | 372 | 30.66% |
| SONY241018C00080000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 7.80 | 7.50 | 7.80 | -1.30 | -14.29% | 1 | 40 | 31.45% |
| SONY250117C00080000 | 2024-04-19 10:51AM EDT | 2025-01-17 | 9.99 | 9.80 | 10.10 | -1.03 | -9.35% | 2 | 130 | 34.02% |
| SONY250620C00080000 | 2024-04-03 10:58AM EDT | 2025-06-20 | 16.00 | 12.40 | 12.70 | 0.00 | - | 3 | 40 | 34.78% |
| SONY260116C00080000 | 2024-04-16 11:50AM EDT | 2026-01-16 | 16.94 | 13.10 | 15.70 | 0.00 | - | 4 | 238 | 35.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426P00080000 | 2024-04-19 1:11PM EDT | 2024-04-26 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 3 | 11 | 24.17% |
| SONY240503P00080000 | 2024-04-10 3:07PM EDT | 2024-05-03 | 0.45 | 0.80 | 0.95 | 0.00 | - | 1 | 5 | 24.00% |
| SONY240510P00080000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 0.95 | 1.10 | 1.25 | 0.00 | - | 6 | 18 | 23.68% |
| SONY240517P00080000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 2.15 | 2.15 | 2.30 | +0.30 | +16.22% | 8 | 417 | 32.59% |
| SONY240531P00080000 | 2024-04-12 10:56AM EDT | 2024-05-31 | 1.69 | 2.40 | 2.90 | 0.00 | - | 1 | 1 | 32.20% |
| SONY240621P00080000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 2.80 | 2.80 | 3.00 | +0.10 | +3.70% | 2 | 652 | 27.05% |
| SONY240719P00080000 | 2024-04-19 2:34PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | +0.09 | +2.89% | 17 | 227 | 24.39% |
| SONY241018P00080000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 4.50 | 4.40 | 4.70 | +0.50 | +12.50% | 1 | 128 | 23.47% |
| SONY250117P00080000 | 2024-04-12 3:58PM EDT | 2025-01-17 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 558 | 23.88% |
| SONY260116P00080000 | 2024-03-07 10:48AM EDT | 2026-01-16 | 6.70 | 7.20 | 10.00 | 0.00 | - | 1 | 55 | 25.16% |
© 2024 Yahoo. All rights reserved.