Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726C00070000 | 2024-06-12 9:52AM EDT | 70.00 | 15.12 | 13.40 | 17.80 | 0.00 | - | - | 1 | 50.05% |
| SONY240726C00077000 | 2024-06-18 12:00PM EDT | 77.00 | 4.20 | 7.00 | 10.80 | 0.00 | - | 2 | 2 | 67.51% |
| SONY240726C00078000 | 2024-06-20 10:39AM EDT | 78.00 | 3.90 | 5.70 | 9.50 | 0.00 | - | - | 53 | 58.98% |
| SONY240726C00079000 | 2024-06-20 10:37AM EDT | 79.00 | 3.39 | 5.10 | 8.60 | 0.00 | - | - | 2 | 56.03% |
| SONY240726C00080000 | 2024-07-01 10:43AM EDT | 80.00 | 6.00 | 3.90 | 6.10 | +3.46 | +136.22% | 2 | 4 | 30.57% |
| SONY240726C00081000 | 2024-06-27 3:19PM EDT | 81.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | 3 | 4 | 28.44% |
| SONY240726C00082000 | 2024-06-14 2:36PM EDT | 82.00 | 2.59 | 4.10 | 5.00 | 0.00 | - | - | 2 | 35.11% |
| SONY240726C00083000 | 2024-06-28 11:06AM EDT | 83.00 | 3.60 | 2.35 | 3.60 | +0.37 | +11.46% | 8 | 15 | 25.71% |
| SONY240726C00084000 | 2024-07-01 2:00PM EDT | 84.00 | 2.70 | 2.65 | 2.85 | -0.05 | -1.82% | 6 | 9 | 24.12% |
| SONY240726C00085000 | 2024-07-01 2:01PM EDT | 85.00 | 2.15 | 2.05 | 2.25 | -0.05 | -2.27% | 6 | 25 | 23.52% |
| SONY240726C00086000 | 2024-06-28 11:03AM EDT | 86.00 | 1.67 | 1.55 | 1.75 | 0.00 | - | 5 | 12 | 23.22% |
| SONY240726C00087000 | 2024-06-27 10:54AM EDT | 87.00 | 1.06 | 1.15 | 1.35 | 0.00 | - | - | 1 | 23.19% |
| SONY240726C00088000 | 2024-06-12 9:31AM EDT | 88.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | - | 1 | 22.93% |
| SONY240726C00089000 | 2024-06-11 12:16PM EDT | 89.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | - | 4 | 23.07% |
| SONY240726C00090000 | 2024-06-27 1:35PM EDT | 90.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 3 | 35 | 23.95% |
| SONY240726C00091000 | 2024-07-01 3:26PM EDT | 91.00 | 0.35 | 0.25 | 1.30 | 0.00 | - | 1 | 1 | 37.16% |
| SONY240726C00092000 | 2024-06-12 3:29PM EDT | 92.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 1 | 23.76% |
| SONY240726C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 50.39% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726P00065000 | 2024-06-25 10:05AM EDT | 65.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.32% |
| SONY240726P00075000 | 2024-06-28 1:32PM EDT | 75.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 1 | 101 | 59.08% |
| SONY240726P00077000 | 2024-06-18 9:30AM EDT | 77.00 | 0.74 | 0.05 | 0.30 | 0.00 | - | - | 1 | 30.37% |
| SONY240726P00078000 | 2024-06-25 10:05AM EDT | 78.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 1 | 26.17% |
| SONY240726P00080000 | 2024-06-28 1:32PM EDT | 80.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 16 | 22.71% |
| SONY240726P00081000 | 2024-06-28 1:15PM EDT | 81.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 21.49% |
| SONY240726P00082000 | 2024-07-01 11:18AM EDT | 82.00 | 0.66 | 0.50 | 0.65 | -0.04 | -5.71% | 3 | 4 | 21.24% |
| SONY240726P00083000 | 2024-06-12 3:43PM EDT | 83.00 | 1.60 | 0.75 | 0.90 | 0.00 | - | - | 10 | 20.80% |
| SONY240726P00084000 | 2024-06-14 10:36AM EDT | 84.00 | 2.80 | 1.05 | 1.20 | 0.00 | - | 1 | 3 | 20.13% |
| SONY240726P00086000 | 2024-06-26 9:38AM EDT | 86.00 | 5.10 | 1.95 | 2.55 | 0.00 | - | - | 1 | 24.46% |
© 2024 Yahoo. All rights reserved.