Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 70.00 | 8.00 | 12.10 | 16.40 | 0.00 | - | 1 | 0 | 311.33% |
| SONY240628C00073000 | 2024-06-04 9:33AM EDT | 73.00 | 11.60 | 9.60 | 13.40 | 0.00 | - | 2 | 7 | 126.17% |
| SONY240628C00074000 | 2024-06-18 12:40PM EDT | 74.00 | 5.80 | 8.60 | 12.40 | 0.00 | - | - | 1 | 116.60% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 75.00 | 6.70 | 7.20 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240628C00076000 | 2024-06-27 10:49AM EDT | 76.00 | 8.40 | 8.30 | 8.50 | +2.40 | +40.00% | 4 | 10 | 83.40% |
| SONY240628C00077000 | 2024-06-27 9:39AM EDT | 77.00 | 7.30 | 6.50 | 7.80 | +4.15 | +131.75% | 3 | 5 | 114.26% |
| SONY240628C00078000 | 2024-06-13 1:23PM EDT | 78.00 | 6.50 | 5.00 | 6.80 | 0.00 | - | 3 | 10 | 102.93% |
| SONY240628C00079000 | 2024-06-21 12:04PM EDT | 79.00 | 2.02 | 5.10 | 5.60 | 0.00 | - | 1 | 1 | 77.05% |
| SONY240628C00080000 | 2024-06-26 10:21AM EDT | 80.00 | 4.70 | 4.20 | 4.60 | +2.15 | +84.31% | 1 | 19 | 66.41% |
| SONY240628C00081000 | 2024-06-27 10:03AM EDT | 81.00 | 3.50 | 3.10 | 3.60 | +2.10 | +150.00% | 4 | 25 | 55.27% |
| SONY240628C00082000 | 2024-06-26 2:59PM EDT | 82.00 | 1.18 | 2.20 | 2.55 | 0.00 | - | 18 | 229 | 40.82% |
| SONY240628C00083000 | 2024-06-27 10:47AM EDT | 83.00 | 1.45 | 1.50 | 1.60 | +0.85 | +141.67% | 25 | 202 | 31.54% |
| SONY240628C00084000 | 2024-06-27 10:49AM EDT | 84.00 | 0.75 | 0.65 | 0.80 | +0.50 | +227.27% | 10 | 46 | 25.59% |
| SONY240628C00085000 | 2024-06-27 10:16AM EDT | 85.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 2 | 30 | 25.49% |
| SONY240628C00086000 | 2024-06-20 10:14AM EDT | 86.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 13 | 29 | 30.47% |
| SONY240628C00087000 | 2024-06-21 1:35PM EDT | 87.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 37.31% |
| SONY240628C00088000 | 2024-06-26 10:57AM EDT | 88.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 60 | 54.10% |
| SONY240628C00089000 | 2024-06-26 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 54.98% |
| SONY240628C00090000 | 2024-06-26 12:36PM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 81.64% |
| SONY240628C00091000 | 2024-06-26 9:31AM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 131 | 90.82% |
| SONY240628C00092000 | 2024-06-24 9:59AM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 101 | 104 | 99.61% |
| SONY240628C00093000 | 2024-06-21 2:02PM EDT | 93.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 108.01% |
| SONY240628C00094000 | 2024-06-21 12:34PM EDT | 94.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 44 | 44 | 116.21% |
| SONY240628C00095000 | 2024-05-17 2:39PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 147.27% |
| SONY240628C00096000 | 2024-06-20 11:39AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 112 | 87.89% |
| SONY240628C00097000 | 2024-06-20 11:39AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 144 | 93.75% |
| SONY240628C00098000 | 2024-06-20 10:50AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 152 | 111.33% |
| SONY240628C00100000 | 2024-06-17 2:09PM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 29 | 161.13% |
| SONY240628C00105000 | 2024-06-13 1:11PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 194.53% |
| SONY240628C00110000 | 2024-06-13 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 225.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 234.18% |
| SONY240628P00067000 | 2024-06-20 10:06AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 90 | 146.88% |
| SONY240628P00068000 | 2024-06-18 10:47AM EDT | 68.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 201.17% |
| SONY240628P00069000 | 2024-06-21 2:01PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 47 | 117.97% |
| SONY240628P00070000 | 2024-06-21 9:50AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 79 | 155.86% |
| SONY240628P00072000 | 2024-06-25 9:57AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 327 | 499 | 158.20% |
| SONY240628P00074000 | 2024-06-25 12:13PM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 52 | 68 | 136.91% |
| SONY240628P00075000 | 2024-06-18 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 73.44% |
| SONY240628P00077000 | 2024-06-20 9:46AM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 104.88% |
| SONY240628P00078000 | 2024-06-25 9:30AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 94.14% |
| SONY240628P00079000 | 2024-06-27 9:39AM EDT | 79.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 17 | 50.39% |
| SONY240628P00080000 | 2024-06-27 9:30AM EDT | 80.00 | 0.45 | 0.00 | 0.20 | +0.34 | +309.09% | 1 | 56 | 58.98% |
| SONY240628P00081000 | 2024-06-26 9:35AM EDT | 81.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 60.45% |
| SONY240628P00082000 | 2024-06-26 3:59PM EDT | 82.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 13 | 147 | 30.47% |
| SONY240628P00083000 | 2024-06-27 10:42AM EDT | 83.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 20 | 51 | 23.63% |
| SONY240628P00084000 | 2024-06-07 11:59AM EDT | 84.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 4 | 8 | 19.63% |
| SONY240628P00085000 | 2024-06-18 11:26AM EDT | 85.00 | 1.85 | 0.80 | 0.95 | -3.15 | -63.00% | 1 | 25 | 21.29% |
| SONY240628P00086000 | 2024-06-06 11:01AM EDT | 86.00 | 1.05 | 1.60 | 1.85 | 0.00 | - | - | 1 | 27.74% |
| SONY240628P00087000 | 2024-06-10 11:47AM EDT | 87.00 | 2.05 | 2.55 | 3.10 | 0.00 | - | 2 | 1 | 53.13% |
| SONY240628P00088000 | 2024-06-06 12:08PM EDT | 88.00 | 1.90 | 3.60 | 3.90 | 0.00 | - | - | 32 | 50.78% |
| SONY240628P00089000 | 2024-06-06 11:06AM EDT | 89.00 | 2.60 | 2.55 | 6.40 | 0.00 | - | - | 1 | 139.75% |
© 2024 Yahoo. All rights reserved.