Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517C00075000 | 2024-05-01 9:31AM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240517C00080000 | 2024-04-30 9:59AM EDT | 80.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY240517C00081000 | 2024-04-30 2:43PM EDT | 81.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SONY240517C00082000 | 2024-04-30 2:34PM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONY240517C00083000 | 2024-04-30 9:35AM EDT | 83.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SONY240517C00084000 | 2024-04-29 2:17PM EDT | 84.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SONY240517C00085000 | 2024-04-30 11:29AM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SONY240517C00086000 | 2024-04-25 12:13PM EDT | 86.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SONY240517C00087000 | 2024-04-29 11:03AM EDT | 87.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONY240517C00089000 | 2024-05-01 2:07PM EDT | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240517C00090000 | 2024-05-01 2:56PM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONY240517C00092000 | 2024-04-29 12:12PM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240517C00095000 | 2024-05-01 2:06PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SONY240517C00100000 | 2024-04-17 11:07AM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240517C00110000 | 2024-03-18 10:27AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240517P00070000 | 2024-04-17 12:06PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240517P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240517P00076000 | 2024-05-01 12:39PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240517P00077000 | 2024-05-01 2:34PM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY240517P00078000 | 2024-05-01 3:59PM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONY240517P00079000 | 2024-04-30 12:19PM EDT | 79.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SONY240517P00080000 | 2024-04-30 10:50AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SONY240517P00081000 | 2024-04-24 10:31AM EDT | 81.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SONY240517P00082000 | 2024-04-30 10:37AM EDT | 82.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SONY240517P00084000 | 2024-04-26 3:33PM EDT | 84.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONY240517P00085000 | 2024-05-01 2:31PM EDT | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240517P00090000 | 2024-04-22 11:29AM EDT | 90.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240517P00095000 | 2024-04-18 12:34PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.