Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503C00080000 | 2024-04-30 10:02AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240503C00081000 | 2024-04-29 2:41PM EDT | 81.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 339 | 0.00% |
| SONY240503C00082000 | 2024-04-29 2:39PM EDT | 82.00 | 1.50 | 1.05 | 0.00 | 0.00 | - | 3 | 344 | 0.00% |
| SONY240503C00083000 | 2024-04-30 3:48PM EDT | 83.00 | 0.65 | 0.65 | 1.00 | 0.00 | - | 4 | 23 | 36.04% |
| SONY240503C00084000 | 2024-05-01 9:30AM EDT | 84.00 | 0.34 | 0.00 | 0.00 | -0.01 | -2.78% | 1 | 93 | 3.13% |
| SONY240503C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 1 | 44 | 36.72% |
| SONY240503C00086000 | 2024-04-30 3:44PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 12.50% |
| SONY240503C00087000 | 2024-04-30 2:28PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 55.57% |
| SONY240503C00088000 | 2024-04-30 2:04PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 310 | 12.50% |
| SONY240503C00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SONY240503C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240503C00092000 | 2024-04-09 3:04PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SONY240503C00093000 | 2024-04-01 10:51AM EDT | 93.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONY240503C00100000 | 2024-04-01 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SONY240503C00101000 | 2024-03-25 10:36AM EDT | 101.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503P00076000 | 2024-04-26 10:09AM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SONY240503P00078000 | 2024-04-29 1:51PM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 64.75% |
| SONY240503P00079000 | 2024-04-30 2:17PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SONY240503P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 23 | 62.11% |
| SONY240503P00081000 | 2024-05-01 9:30AM EDT | 81.00 | 0.35 | 0.00 | 0.75 | +0.10 | +66.67% | 1 | 62 | 50.34% |
| SONY240503P00082000 | 2024-04-29 1:09PM EDT | 82.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 4 | 40 | 37.50% |
| SONY240503P00083000 | 2024-04-29 10:58AM EDT | 83.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 2 | 62 | 33.89% |
| SONY240503P00084000 | 2024-04-15 3:18PM EDT | 84.00 | 2.60 | 1.20 | 2.00 | 0.00 | - | 10 | 7 | 44.34% |
| SONY240503P00085000 | 2024-04-09 9:51AM EDT | 85.00 | 1.75 | 1.85 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| SONY240503P00086000 | 2024-04-04 2:20PM EDT | 86.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 941 | 0.00% |
| SONY240503P00087000 | 2024-04-01 1:00PM EDT | 87.00 | 2.80 | 2.50 | 5.80 | 0.00 | - | - | 50 | 107.81% |
| SONY240503P00088000 | 2024-04-10 9:49AM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240503P00091000 | 2024-04-01 1:23PM EDT | 91.00 | 5.50 | 5.80 | 10.30 | 0.00 | - | - | 0 | 166.80% |
© 2024 Yahoo. All rights reserved.