Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705C00074000 | 2024-06-27 10:57AM EDT | 74.00 | 10.40 | 9.40 | 13.30 | 0.00 | - | - | 1 | 66.02% |
| SONY240705C00076000 | 2024-06-04 9:33AM EDT | 76.00 | 8.60 | 7.40 | 11.30 | 0.00 | - | 2 | 0 | 55.47% |
| SONY240705C00079000 | 2024-06-18 12:09PM EDT | 79.00 | 2.00 | 5.00 | 8.30 | 0.00 | - | - | 12 | 63.77% |
| SONY240705C00080000 | 2024-06-28 9:36AM EDT | 80.00 | 5.00 | 4.20 | 7.00 | 0.00 | - | 2 | 19 | 53.52% |
| SONY240705C00081000 | 2024-06-28 3:33PM EDT | 81.00 | 3.70 | 3.70 | 5.70 | 0.00 | - | 6 | 26 | 50.98% |
| SONY240705C00082000 | 2024-07-01 1:41PM EDT | 82.00 | 3.41 | 3.30 | 3.80 | +0.14 | +4.28% | 2 | 25 | 46.97% |
| SONY240705C00083000 | 2024-06-28 3:45PM EDT | 83.00 | 2.16 | 2.40 | 3.70 | 0.00 | - | 2 | 26 | 67.38% |
| SONY240705C00084000 | 2024-06-28 12:49PM EDT | 84.00 | 1.52 | 1.55 | 1.70 | +0.02 | +1.33% | 2 | 40 | 25.39% |
| SONY240705C00085000 | 2024-07-01 3:17PM EDT | 85.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 67 | 141 | 23.49% |
| SONY240705C00086000 | 2024-07-01 3:56PM EDT | 86.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 37 | 94 | 22.32% |
| SONY240705C00087000 | 2024-07-01 10:56AM EDT | 87.00 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 5 | 58 | 23.24% |
| SONY240705C00088000 | 2024-07-01 3:03PM EDT | 88.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 4 | 21 | 26.07% |
| SONY240705C00089000 | 2024-07-01 9:30AM EDT | 89.00 | 0.15 | 0.05 | 0.10 | +0.02 | +15.38% | 1 | 4 | 29.10% |
| SONY240705C00090000 | 2024-06-06 1:18PM EDT | 90.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 61.82% |
| SONY240705C00091000 | 2024-06-06 3:50PM EDT | 91.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 50 | 40.23% |
| SONY240705C00092000 | 2024-07-01 9:30AM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 53.22% |
| SONY240705C00094000 | 2024-07-01 10:48AM EDT | 94.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 55.27% |
| SONY240705C00096000 | 2024-06-26 11:33AM EDT | 96.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 69.92% |
| SONY240705C00097000 | 2024-06-27 10:53AM EDT | 97.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 113 | 74.80% |
| SONY240705C00098000 | 2024-06-27 10:02AM EDT | 98.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 146 | 73.44% |
| SONY240705C00099000 | 2024-06-26 9:33AM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 23 | 120.41% |
| SONY240705C00100000 | 2024-06-20 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 302 | 73.44% |
| SONY240705C00115000 | 2024-06-13 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 146.88% |
| SONY240705C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 163.67% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 133.20% |
| SONY240705P00066000 | 2024-06-26 10:01AM EDT | 66.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 40 | 188.77% |
| SONY240705P00067000 | 2024-06-24 12:44PM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 65 | 120.31% |
| SONY240705P00068000 | 2024-06-26 10:02AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 56 | 114.06% |
| SONY240705P00072000 | 2024-06-27 10:56AM EDT | 72.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 250 | 136.91% |
| SONY240705P00073000 | 2024-06-28 10:42AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 67.19% |
| SONY240705P00074000 | 2024-06-28 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 84 | 61.72% |
| SONY240705P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.70% |
| SONY240705P00076000 | 2024-05-30 3:08PM EDT | 76.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 88.28% |
| SONY240705P00077000 | 2024-05-29 11:17AM EDT | 77.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.95% |
| SONY240705P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 82.72% |
| SONY240705P00079000 | 2024-06-26 10:03AM EDT | 79.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 79.20% |
| SONY240705P00080000 | 2024-06-28 9:52AM EDT | 80.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 70.70% |
| SONY240705P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 62.99% |
| SONY240705P00082000 | 2024-06-28 12:03PM EDT | 82.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 27.93% |
| SONY240705P00083000 | 2024-07-01 11:43AM EDT | 83.00 | 0.16 | 0.05 | 0.15 | -0.02 | -11.11% | 3 | 5 | 24.12% |
| SONY240705P00084000 | 2024-07-01 2:49PM EDT | 84.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 15 | 9 | 22.27% |
| SONY240705P00085000 | 2024-07-01 3:43PM EDT | 85.00 | 0.61 | 0.50 | 0.60 | -0.20 | -24.69% | 12 | 4 | 20.95% |
| SONY240705P00086000 | 2024-07-01 12:00PM EDT | 86.00 | 1.19 | 1.00 | 1.15 | -0.31 | -20.67% | 2 | 2 | 21.09% |
| SONY240705P00087000 | 2024-06-13 9:33AM EDT | 87.00 | 3.09 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 21.68% |
| SONY240705P00088000 | 2024-06-06 2:26PM EDT | 88.00 | 2.05 | 2.25 | 2.90 | 0.00 | - | - | 48 | 29.00% |
| SONY240705P00089000 | 2024-06-06 12:56PM EDT | 89.00 | 2.60 | 2.80 | 4.10 | 0.00 | - | - | 0 | 44.87% |
© 2024 Yahoo. All rights reserved.