Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614C00069000 | 2024-05-14 9:42AM EDT | 69.00 | 11.79 | 14.70 | 18.60 | 0.00 | - | 1 | 1 | 79.69% |
| SONY240614C00072000 | 2024-05-31 9:46AM EDT | 72.00 | 9.30 | 13.50 | 15.80 | 0.00 | - | 1 | 1 | 159.38% |
| SONY240614C00073000 | 2024-06-04 9:50AM EDT | 73.00 | 12.40 | 11.00 | 14.80 | 0.00 | - | 2 | 4 | 102.93% |
| SONY240614C00075000 | 2024-06-07 10:47AM EDT | 75.00 | 10.90 | 9.00 | 12.70 | 0.00 | - | 2 | 13 | 84.77% |
| SONY240614C00076000 | 2024-06-06 10:38AM EDT | 76.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 2 | 15 | 60.74% |
| SONY240614C00077000 | 2024-05-30 11:00AM EDT | 77.00 | 4.35 | 7.60 | 10.70 | 0.00 | - | 1 | 9 | 90.82% |
| SONY240614C00078000 | 2024-06-06 9:43AM EDT | 78.00 | 9.90 | 7.20 | 8.60 | 0.00 | - | 1 | 0 | 68.16% |
| SONY240614C00079000 | 2024-06-07 3:25PM EDT | 79.00 | 6.50 | 5.20 | 8.90 | 0.00 | - | 1 | 3 | 69.92% |
| SONY240614C00080000 | 2024-06-03 1:30PM EDT | 80.00 | 4.00 | 5.30 | 5.90 | 0.00 | - | 6 | 0 | 54.00% |
| SONY240614C00081000 | 2024-06-07 3:06PM EDT | 81.00 | 4.58 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 46.78% |
| SONY240614C00082000 | 2024-06-07 10:13AM EDT | 82.00 | 4.20 | 3.70 | 5.70 | 0.00 | - | 5 | 36 | 70.41% |
| SONY240614C00083000 | 2024-06-04 9:44AM EDT | 83.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 2 | 91 | 39.84% |
| SONY240614C00084000 | 2024-06-07 1:52PM EDT | 84.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 5 | 51 | 29.00% |
| SONY240614C00085000 | 2024-06-10 1:23PM EDT | 85.00 | 1.25 | 1.15 | 1.30 | +0.10 | +8.70% | 10 | 128 | 26.56% |
| SONY240614C00086000 | 2024-06-10 3:00PM EDT | 86.00 | 0.70 | 0.60 | 0.70 | +0.04 | +6.06% | 14 | 53 | 24.22% |
| SONY240614C00087000 | 2024-06-10 2:08PM EDT | 87.00 | 0.33 | 0.30 | 0.35 | -0.05 | -13.16% | 15 | 42 | 24.02% |
| SONY240614C00088000 | 2024-06-10 3:32PM EDT | 88.00 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 7 | 67 | 26.12% |
| SONY240614C00089000 | 2024-06-07 9:31AM EDT | 89.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 1 | 0 | 27.15% |
| SONY240614C00090000 | 2024-06-10 12:02PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 13 | 239 | 32.81% |
| SONY240614C00091000 | 2024-06-06 1:45PM EDT | 91.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 38.28% |
| SONY240614C00092000 | 2024-06-06 2:39PM EDT | 92.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 55.76% |
| SONY240614C00093000 | 2024-06-07 9:30AM EDT | 93.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 67.29% |
| SONY240614C00094000 | 2024-06-10 11:06AM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 73.24% |
| SONY240614C00095000 | 2024-06-10 11:09AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 54 | 0 | 58.20% |
| SONY240614C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.76% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614P00065000 | 2024-05-21 9:56AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 173.05% |
| SONY240614P00067000 | 2024-06-10 11:07AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 10 | 99.61% |
| SONY240614P00068000 | 2024-05-20 11:07AM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 103.91% |
| SONY240614P00069000 | 2024-06-07 9:36AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 142.38% |
| SONY240614P00070000 | 2024-06-07 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 43 | 134.77% |
| SONY240614P00071000 | 2024-06-07 9:35AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 86.72% |
| SONY240614P00072000 | 2024-06-10 10:14AM EDT | 72.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 43 | 20 | 90.82% |
| SONY240614P00073000 | 2024-06-10 11:04AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 89 | 75.39% |
| SONY240614P00074000 | 2024-06-10 10:12AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 69.92% |
| SONY240614P00075000 | 2024-06-10 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 12 | 57.81% |
| SONY240614P00076000 | 2024-06-10 12:46PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 53.13% |
| SONY240614P00077000 | 2024-05-14 11:16AM EDT | 77.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | - | 0 | 53.52% |
| SONY240614P00078000 | 2024-06-04 10:35AM EDT | 78.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 54.69% |
| SONY240614P00079000 | 2024-06-03 1:44PM EDT | 79.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 53.13% |
| SONY240614P00080000 | 2024-06-03 12:13PM EDT | 80.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 60.35% |
| SONY240614P00081000 | 2024-06-07 11:32AM EDT | 81.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 40.04% |
| SONY240614P00082000 | 2024-06-10 10:52AM EDT | 82.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 3 | 29 | 33.40% |
| SONY240614P00083000 | 2024-06-10 1:00PM EDT | 83.00 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 2 | 21 | 26.37% |
| SONY240614P00084000 | 2024-06-10 9:30AM EDT | 84.00 | 0.40 | 0.20 | 0.30 | +0.02 | +5.26% | 1 | 11 | 25.10% |
| SONY240614P00085000 | 2024-06-10 3:31PM EDT | 85.00 | 0.51 | 0.45 | 0.55 | -0.17 | -25.00% | 6 | 63 | 23.34% |
| SONY240614P00086000 | 2024-06-10 12:07PM EDT | 86.00 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 3 | 9 | 22.51% |
| SONY240614P00087000 | 2024-06-07 10:10AM EDT | 87.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 5 | 0 | 23.63% |
| SONY240614P00088000 | 2024-06-06 3:48PM EDT | 88.00 | 1.50 | 2.35 | 2.55 | 0.00 | - | 40 | 40 | 25.68% |
| SONY240614P00089000 | 2024-06-06 10:36AM EDT | 89.00 | 2.41 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 29.69% |
| SONY240614P00090000 | 2024-06-06 10:36AM EDT | 90.00 | 3.29 | 3.80 | 4.70 | 0.00 | - | 1 | 1 | 46.39% |
| SONY240614P00092000 | 2024-05-03 12:32PM EDT | 92.00 | 8.22 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 164.70% |
© 2024 Yahoo. All rights reserved.