Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719C00060000 | 2023-12-13 2:15PM EDT | 60.00 | 32.00 | 39.00 | 43.70 | 0.00 | - | - | 2 | 226.47% |
| SONY240719C00065000 | 2024-04-19 3:46PM EDT | 65.00 | 17.40 | 16.70 | 21.40 | 0.00 | - | 8 | 9 | 73.68% |
| SONY240719C00070000 | 2024-05-01 10:01AM EDT | 70.00 | 14.36 | 12.00 | 14.50 | +0.16 | +1.13% | 2 | 36 | 42.21% |
| SONY240719C00075000 | 2024-04-30 1:14PM EDT | 75.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 74 | 35.80% |
| SONY240719C00080000 | 2024-04-29 1:30PM EDT | 80.00 | 6.30 | 4.10 | 6.40 | 0.00 | - | 3 | 391 | 31.90% |
| SONY240719C00085000 | 2024-05-01 9:35AM EDT | 85.00 | 3.60 | 3.40 | 3.60 | +0.20 | +5.88% | 1 | 105 | 29.41% |
| SONY240719C00090000 | 2024-05-01 12:36PM EDT | 90.00 | 1.80 | 1.70 | 1.85 | +0.15 | +9.09% | 35 | 485 | 28.38% |
| SONY240719C00095000 | 2024-04-15 2:45PM EDT | 95.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 52 | 165 | 28.74% |
| SONY240719C00100000 | 2024-05-01 12:36PM EDT | 100.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 25 | 169 | 29.64% |
| SONY240719C00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 395 | 31.35% |
| SONY240719C00110000 | 2024-04-10 11:32AM EDT | 110.00 | 0.05 | 0.15 | 0.35 | 0.00 | - | 1 | 813 | 37.16% |
| SONY240719C00115000 | 2024-03-25 12:19PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 49.00% |
| SONY240719C00120000 | 2024-01-29 1:56PM EDT | 120.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 2 | 53.56% |
| SONY240719C00125000 | 2024-02-23 10:36AM EDT | 125.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 57.40% |
| SONY240719C00130000 | 2024-02-27 1:13PM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 60.50% |
| SONY240719C00135000 | 2024-01-12 11:54AM EDT | 135.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | - | 1 | 66.11% |
| SONY240719C00140000 | 2024-01-23 11:37AM EDT | 140.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 51.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719P00045000 | 2023-11-21 4:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.42% |
| SONY240719P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.64% |
| SONY240719P00065000 | 2024-04-18 11:30AM EDT | 65.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 396 | 398 | 52.52% |
| SONY240719P00070000 | 2024-04-29 9:54AM EDT | 70.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 10 | 29.52% |
| SONY240719P00075000 | 2024-04-29 9:54AM EDT | 75.00 | 1.18 | 1.05 | 1.20 | 0.00 | - | 1 | 79 | 27.03% |
| SONY240719P00080000 | 2024-04-30 12:27PM EDT | 80.00 | 2.45 | 2.35 | 2.45 | 0.00 | - | 17 | 235 | 24.61% |
| SONY240719P00085000 | 2024-04-30 10:52AM EDT | 85.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 12 | 437 | 23.44% |
| SONY240719P00090000 | 2024-04-12 10:10AM EDT | 90.00 | 7.40 | 8.00 | 10.10 | 0.00 | - | 1 | 367 | 36.68% |
| SONY240719P00095000 | 2024-04-09 2:36PM EDT | 95.00 | 11.00 | 12.30 | 14.40 | 0.00 | - | 17 | 216 | 40.53% |
| SONY240719P00100000 | 2024-02-27 2:30PM EDT | 100.00 | 14.70 | 14.20 | 14.50 | 0.00 | - | 1 | 1,093 | 0.00% |
| SONY240719P00105000 | 2024-02-16 4:32PM EDT | 105.00 | 16.10 | 17.40 | 18.30 | 0.00 | - | 6 | 23 | 0.00% |
| SONY240719P00110000 | 2024-02-07 2:28PM EDT | 110.00 | 13.80 | 20.80 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719P00115000 | 2024-02-07 2:40PM EDT | 115.00 | 18.00 | 25.20 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.