Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802C00075000 | 2024-06-17 3:38PM EDT | 75.00 | 7.95 | 8.80 | 12.80 | 0.00 | - | - | 2 | 67.36% |
| SONY240802C00076000 | 2024-07-01 3:01PM EDT | 76.00 | 9.75 | 7.80 | 11.00 | +3.04 | +45.31% | 10 | 11 | 52.93% |
| SONY240802C00077000 | 2024-06-26 2:45PM EDT | 77.00 | 6.62 | 6.70 | 9.80 | 0.00 | - | 3 | 0 | 46.68% |
| SONY240802C00079000 | 2024-06-20 9:51AM EDT | 79.00 | 3.70 | 6.40 | 7.20 | 0.00 | - | - | 1 | 31.62% |
| SONY240802C00080000 | 2024-07-01 11:32AM EDT | 80.00 | 5.20 | 6.00 | 6.30 | +2.20 | +73.33% | 4 | 6 | 29.76% |
| SONY240802C00081000 | 2024-06-28 11:04AM EDT | 81.00 | 5.00 | 4.30 | 6.70 | 0.00 | - | 2 | 5 | 42.77% |
| SONY240802C00082000 | 2024-06-25 10:22AM EDT | 82.00 | 2.30 | 3.40 | 5.70 | 0.00 | - | 2 | 2 | 38.67% |
| SONY240802C00083000 | 2024-06-17 12:16PM EDT | 83.00 | 1.70 | 2.40 | 5.00 | 0.00 | - | - | 1 | 37.55% |
| SONY240802C00084000 | 2024-06-26 9:48AM EDT | 84.00 | 1.60 | 1.90 | 4.40 | 0.00 | - | - | 1 | 37.10% |
| SONY240802C00085000 | 2024-06-27 10:04AM EDT | 85.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 2 | 12 | 24.78% |
| SONY240802C00086000 | 2024-07-01 12:33PM EDT | 86.00 | 2.05 | 1.85 | 4.40 | +0.08 | +4.06% | 3 | 3 | 46.85% |
| SONY240802C00088000 | 2024-06-27 9:30AM EDT | 88.00 | 0.75 | 0.85 | 1.90 | 0.00 | - | 1 | 2 | 29.88% |
| SONY240802C00089000 | 2024-06-18 12:20PM EDT | 89.00 | 0.30 | 0.80 | 1.05 | 0.00 | - | - | 1 | 23.98% |
| SONY240802C00090000 | 2024-07-01 9:58AM EDT | 90.00 | 0.60 | 0.55 | 1.20 | 0.00 | - | 1 | 7 | 28.76% |
| SONY240802C00091000 | 2024-06-18 11:50AM EDT | 91.00 | 0.25 | 0.40 | 1.05 | 0.00 | - | - | 3 | 29.79% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802P00072000 | 2024-06-18 3:23PM EDT | 72.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 5 | 62.35% |
| SONY240802P00074000 | 2024-06-20 3:58PM EDT | 74.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | - | 1 | 55.62% |
| SONY240802P00075000 | 2024-06-20 9:59AM EDT | 75.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | - | 101 | 52.22% |
| SONY240802P00076000 | 2024-06-24 11:28AM EDT | 76.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 24 | 74 | 30.62% |
| SONY240802P00077000 | 2024-06-20 9:59AM EDT | 77.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | - | 51 | 25.59% |
| SONY240802P00079000 | 2024-06-24 2:03PM EDT | 79.00 | 1.08 | 0.25 | 0.35 | 0.00 | - | 18 | 19 | 22.75% |
| SONY240802P00080000 | 2024-06-28 3:38PM EDT | 80.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 11 | 22.66% |
| SONY240802P00081000 | 2024-06-26 3:17PM EDT | 81.00 | 1.13 | 0.45 | 1.65 | 0.00 | - | 1 | 5 | 34.40% |
| SONY240802P00082000 | 2024-06-25 10:18AM EDT | 82.00 | 1.90 | 0.65 | 1.35 | 0.00 | - | - | 0 | 27.20% |
| SONY240802P00085000 | 2024-06-28 3:38PM EDT | 85.00 | 2.05 | 1.65 | 3.10 | 0.00 | - | 2 | 2 | 32.35% |
© 2024 Yahoo. All rights reserved.