Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00079000 | 2024-04-24 9:35AM EDT | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SONY240510C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SONY240510C00081000 | 2024-05-01 3:16PM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SONY240510C00082000 | 2024-04-30 10:32AM EDT | 82.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| SONY240510C00083000 | 2024-05-01 9:57AM EDT | 83.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| SONY240510C00084000 | 2024-05-01 2:30PM EDT | 84.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 0.00% |
| SONY240510C00085000 | 2024-05-01 2:41PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 1.56% |
| SONY240510C00086000 | 2024-05-01 9:31AM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| SONY240510C00087000 | 2024-05-01 3:59PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| SONY240510C00088000 | 2024-05-01 3:39PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| SONY240510C00089000 | 2024-04-23 1:16PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| SONY240510C00090000 | 2024-04-17 11:44AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| SONY240510C00095000 | 2024-04-08 12:24PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SONY240510P00076000 | 2024-04-26 9:53AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SONY240510P00078000 | 2024-04-30 1:36PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SONY240510P00079000 | 2024-04-29 3:47PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| SONY240510P00080000 | 2024-05-01 10:00AM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| SONY240510P00081000 | 2024-04-29 3:47PM EDT | 81.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 43 | 59 | 6.25% |
| SONY240510P00082000 | 2024-05-01 2:34PM EDT | 82.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| SONY240510P00083000 | 2024-05-01 11:30AM EDT | 83.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 3.13% |
| SONY240510P00084000 | 2024-05-01 10:39AM EDT | 84.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.39% |
| SONY240510P00085000 | 2024-04-16 10:41AM EDT | 85.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| SONY240510P00086000 | 2024-04-17 9:45AM EDT | 86.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,353 | 0.00% |
| SONY240510P00087000 | 2024-04-01 12:43PM EDT | 87.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | - | 200 | 31.20% |
© 2024 Yahoo. All rights reserved.