Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 91.06% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 93.24% |
| SONY250117C00045000 | 2024-01-31 3:36PM EDT | 45.00 | 55.20 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 102.44% |
| SONY250117C00050000 | 2024-03-01 12:00PM EDT | 50.00 | 40.60 | 35.60 | 40.50 | 0.00 | - | 1 | 11 | 77.43% |
| SONY250117C00055000 | 2024-02-14 1:52PM EDT | 55.00 | 38.45 | 32.50 | 37.50 | 0.00 | - | 1 | 6 | 78.39% |
| SONY250117C00060000 | 2024-04-24 3:58PM EDT | 60.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SONY250117C00065000 | 2024-04-30 3:10PM EDT | 65.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SONY250117C00070000 | 2024-04-30 3:27PM EDT | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SONY250117C00075000 | 2024-04-30 3:10PM EDT | 75.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| SONY250117C00080000 | 2024-04-29 12:47PM EDT | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| SONY250117C00085000 | 2024-04-30 10:56AM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.78% |
| SONY250117C00090000 | 2024-04-30 3:11PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 3.13% |
| SONY250117C00095000 | 2024-05-01 10:17AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 629 | 3.13% |
| SONY250117C00100000 | 2024-04-30 11:59AM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 703 | 6.25% |
| SONY250117C00105000 | 2024-04-30 11:59AM EDT | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,226 | 6.25% |
| SONY250117C00110000 | 2024-04-29 1:56PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,750 | 6.25% |
| SONY250117C00115000 | 2024-05-01 3:51PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 6.25% |
| SONY250117C00120000 | 2024-04-16 3:56PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 12.50% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 398 | 460 | 12.50% |
| SONY250117C00130000 | 2024-03-27 11:11AM EDT | 130.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 184 | 34.03% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 33.91% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 38.10% |
| SONY250117C00145000 | 2024-04-22 1:51PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-02-14 1:30PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 57.08% |
| SONY250117P00040000 | 2024-02-20 4:58PM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 56.59% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 55.79% |
| SONY250117P00050000 | 2024-04-17 10:34AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| SONY250117P00055000 | 2024-04-19 9:34AM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 12.50% |
| SONY250117P00060000 | 2024-04-10 3:57PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 6.25% |
| SONY250117P00065000 | 2024-03-28 3:17PM EDT | 65.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 4 | 341 | 29.55% |
| SONY250117P00070000 | 2024-04-30 2:50PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 6.25% |
| SONY250117P00075000 | 2024-04-18 3:43PM EDT | 75.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 3.13% |
| SONY250117P00080000 | 2024-04-12 3:58PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.78% |
| SONY250117P00085000 | 2024-04-30 11:59AM EDT | 85.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| SONY250117P00090000 | 2024-04-23 9:52AM EDT | 90.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| SONY250117P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SONY250117P00100000 | 2024-04-30 11:59AM EDT | 100.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| SONY250117P00105000 | 2024-02-28 12:07PM EDT | 105.00 | 20.10 | 18.90 | 19.80 | 0.00 | - | 1 | 485 | 0.00% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 0.00% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 42.03% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.