Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712C00075000 | 2024-07-01 9:38AM EDT | 75.00 | 9.90 | 8.80 | 12.50 | +0.40 | +4.21% | 1 | 1 | 56.15% |
| SONY240712C00078000 | 2024-06-21 10:14AM EDT | 78.00 | 3.42 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 88.92% |
| SONY240712C00079000 | 2024-06-04 12:43PM EDT | 79.00 | 7.60 | 4.60 | 8.60 | 0.00 | - | 10 | 5 | 84.47% |
| SONY240712C00080000 | 2024-06-17 1:32PM EDT | 80.00 | 2.50 | 4.00 | 7.80 | 0.00 | - | 61 | 63 | 81.74% |
| SONY240712C00081000 | 2024-06-27 9:54AM EDT | 81.00 | 4.00 | 2.55 | 6.60 | 0.00 | - | 10 | 81 | 71.05% |
| SONY240712C00082000 | 2024-06-27 9:31AM EDT | 82.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 1 | 19 | 28.32% |
| SONY240712C00083000 | 2024-06-28 3:46PM EDT | 83.00 | 2.67 | 2.75 | 2.95 | 0.00 | - | 4 | 33 | 26.17% |
| SONY240712C00084000 | 2024-07-01 3:07PM EDT | 84.00 | 2.05 | 2.00 | 2.15 | +0.45 | +28.12% | 6 | 213 | 23.85% |
| SONY240712C00085000 | 2024-07-01 10:08AM EDT | 85.00 | 1.70 | 1.35 | 1.50 | +0.45 | +36.00% | 1 | 41 | 22.71% |
| SONY240712C00086000 | 2024-07-01 3:19PM EDT | 86.00 | 0.90 | 0.90 | 1.05 | -0.05 | -5.26% | 13 | 5 | 23.05% |
| SONY240712C00087000 | 2024-07-01 10:01AM EDT | 87.00 | 0.75 | 0.55 | 0.65 | +0.25 | +50.00% | 1 | 6 | 22.24% |
| SONY240712C00088000 | 2024-07-01 11:02AM EDT | 88.00 | 0.50 | 0.30 | 0.45 | +0.10 | +25.00% | 6 | 62 | 23.39% |
| SONY240712C00089000 | 2024-07-01 3:14PM EDT | 89.00 | 0.27 | 0.15 | 0.30 | -0.28 | -50.91% | 21 | 2 | 24.17% |
| SONY240712C00093000 | 2024-06-04 3:54PM EDT | 93.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 50.64% |
| SONY240712C00095000 | 2024-06-24 10:14AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 53.17% |
| SONY240712C00100000 | 2024-07-01 11:55AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 126 | 106 | 49.41% |
| SONY240712C00105000 | 2024-06-27 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 50.78% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712P00065000 | 2024-06-25 12:22PM EDT | 65.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 12 | 111.72% |
| SONY240712P00067000 | 2024-06-26 11:33AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 20 | 5 | 69.14% |
| SONY240712P00071000 | 2024-07-01 3:50PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 10 | 51.37% |
| SONY240712P00077000 | 2024-06-17 1:40PM EDT | 77.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | - | 7 | 59.28% |
| SONY240712P00078000 | 2024-06-18 11:35AM EDT | 78.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | - | 8 | 45.07% |
| SONY240712P00079000 | 2024-07-01 9:39AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -1.10 | -91.67% | 1 | 33 | 30.86% |
| SONY240712P00080000 | 2024-07-01 9:39AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | -0.24 | -61.54% | 1 | 42 | 26.95% |
| SONY240712P00081000 | 2024-07-01 10:50AM EDT | 81.00 | 0.25 | 0.10 | 0.20 | +0.06 | +31.58% | 4 | 70 | 24.81% |
| SONY240712P00082000 | 2024-06-28 1:07PM EDT | 82.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 23 | 23.49% |
| SONY240712P00083000 | 2024-06-28 1:11PM EDT | 83.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 196 | 22.12% |
| SONY240712P00084000 | 2024-07-01 2:39PM EDT | 84.00 | 0.65 | 0.55 | 0.65 | -1.10 | -62.86% | 13 | 19 | 20.34% |
| SONY240712P00085000 | 2024-07-01 2:37PM EDT | 85.00 | 1.00 | 0.95 | 1.05 | -1.20 | -54.55% | 14 | 27 | 20.31% |
| SONY240712P00086000 | 2024-07-01 2:53PM EDT | 86.00 | 1.50 | 1.45 | 1.55 | -0.45 | -23.08% | 13 | 0 | 19.78% |
© 2024 Yahoo. All rights reserved.