Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY220527C00080000 | 2022-05-20 10:57AM EDT | 80.00 | 9.90 | 7.20 | 9.20 | 0.00 | - | 1 | 3 | 120.12% |
| SONY220527C00081000 | 2022-05-12 9:42AM EDT | 81.00 | 4.50 | 6.90 | 7.90 | 0.00 | - | 1 | 2 | 59.96% |
| SONY220527C00082000 | 2022-05-19 12:12PM EDT | 82.00 | 7.97 | 6.00 | 7.30 | 0.00 | - | 1 | 2 | 72.17% |
| SONY220527C00083000 | 2022-05-16 12:12AM EDT | 83.00 | 3.18 | 4.80 | 6.30 | 0.00 | - | - | 0 | 57.62% |
| SONY220527C00084000 | 2022-05-16 12:12AM EDT | 84.00 | 4.49 | 4.10 | 4.90 | 0.00 | - | - | 3 | 67.19% |
| SONY220527C00085000 | 2022-05-24 1:04PM EDT | 85.00 | 4.14 | 3.40 | 3.90 | 0.00 | - | 10 | 9 | 57.32% |
| SONY220527C00086000 | 2022-05-20 10:09AM EDT | 86.00 | 4.84 | 2.40 | 2.85 | 0.00 | - | 1 | 2 | 45.12% |
| SONY220527C00087000 | 2022-05-25 3:42PM EDT | 87.00 | 2.03 | 1.55 | 2.00 | -0.97 | -32.33% | 15 | 13 | 39.45% |
| SONY220527C00088000 | 2022-05-25 10:21AM EDT | 88.00 | 1.10 | 1.15 | 1.35 | -0.84 | -43.30% | 30 | 61 | 37.60% |
| SONY220527C00089000 | 2022-05-25 1:02PM EDT | 89.00 | 0.70 | 0.65 | 0.80 | -0.61 | -46.56% | 56 | 99 | 34.91% |
| SONY220527C00090000 | 2022-05-25 3:05PM EDT | 90.00 | 0.59 | 0.35 | 0.45 | -0.19 | -24.36% | 53 | 123 | 34.08% |
| SONY220527C00091000 | 2022-05-25 11:15AM EDT | 91.00 | 0.35 | 0.15 | 0.25 | -0.30 | -46.15% | 22 | 19 | 34.57% |
| SONY220527C00092000 | 2022-05-25 3:35PM EDT | 92.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 25 | 36 | 36.33% |
| SONY220527C00093000 | 2022-05-25 3:07PM EDT | 93.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 6 | 25 | 46.48% |
| SONY220527C00094000 | 2022-05-24 3:36PM EDT | 94.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 53.13% |
| SONY220527C00095000 | 2022-05-23 11:59AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 50.78% |
| SONY220527C00096000 | 2022-04-28 2:21PM EDT | 96.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 80.86% |
| SONY220527C00097000 | 2022-05-19 12:46PM EDT | 97.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.72% |
| SONY220527C00098000 | 2022-05-16 10:08AM EDT | 98.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 95.70% |
| SONY220527C00099000 | 2022-04-26 11:24AM EDT | 99.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 57.81% |
| SONY220527C00100000 | 2022-05-04 2:44PM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 62.11% |
| SONY220527C00101000 | 2022-04-19 10:01AM EDT | 101.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 94.34% |
| SONY220527C00103000 | 2022-04-08 11:53AM EDT | 103.00 | 3.30 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 120.70% |
| SONY220527C00104000 | 2022-04-28 11:22AM EDT | 104.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 112.70% |
| SONY220527C00105000 | 2022-05-18 10:04AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 90.63% |
| SONY220527C00106000 | 2022-04-18 12:05AM EDT | 106.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 125.39% |
| SONY220527C00107000 | 2022-04-18 9:30AM EDT | 107.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.19% |
| SONY220527C00108000 | 2022-04-08 11:53AM EDT | 108.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.46% |
| SONY220527C00110000 | 2022-04-18 12:05AM EDT | 110.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 9 | 157.42% |
| SONY220527C00145000 | 2022-05-12 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 221.88% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY220527P00055000 | 2022-05-16 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 207.81% |
| SONY220527P00060000 | 2022-05-10 9:42AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 188.28% |
| SONY220527P00070000 | 2022-05-24 1:04PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 3 | 119.92% |
| SONY220527P00075000 | 2022-05-24 1:04PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 88.28% |
| SONY220527P00076000 | 2022-05-17 9:46AM EDT | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.03% |
| SONY220527P00080000 | 2022-05-25 2:48PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 24 | 57.42% |
| SONY220527P00081000 | 2022-05-25 2:33PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 11 | 51.56% |
| SONY220527P00081500 | 2022-05-25 1:11PM EDT | 81.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 14 | 4 | 52.15% |
| SONY220527P00082000 | 2022-05-19 10:50AM EDT | 82.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 51.95% |
| SONY220527P00083000 | 2022-05-25 1:12PM EDT | 83.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 4 | 12 | 51.66% |
| SONY220527P00084000 | 2022-05-19 9:48AM EDT | 84.00 | 0.83 | 0.15 | 0.35 | 0.00 | - | 2 | 12 | 54.59% |
| SONY220527P00085000 | 2022-05-25 2:48PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 52 | 43.26% |
| SONY220527P00086000 | 2022-05-25 12:42PM EDT | 86.00 | 0.55 | 0.30 | 0.45 | -0.06 | -9.84% | 2 | 9 | 40.72% |
| SONY220527P00087000 | 2022-05-25 3:59PM EDT | 87.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 30 | 46 | 37.40% |
| SONY220527P00088000 | 2022-05-25 11:22AM EDT | 88.00 | 1.10 | 0.85 | 1.00 | +0.09 | +8.91% | 11 | 15 | 35.74% |
| SONY220527P00089000 | 2022-05-25 10:02AM EDT | 89.00 | 2.10 | 1.00 | 1.55 | +0.69 | +48.94% | 24 | 32 | 36.23% |
| SONY220527P00090000 | 2022-05-25 10:03AM EDT | 90.00 | 2.65 | 1.95 | 2.35 | +0.62 | +30.54% | 11 | 82 | 41.02% |
| SONY220527P00091000 | 2022-05-20 11:06AM EDT | 91.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | 4 | 4 | 40.92% |
| SONY220527P00093000 | 2022-05-24 10:56AM EDT | 93.00 | 4.90 | 4.20 | 5.70 | 0.00 | - | 1 | 0 | 83.01% |
| SONY220527P00095000 | 2022-04-18 12:05AM EDT | 95.00 | 5.60 | 7.10 | 8.00 | 0.00 | - | - | 1 | 93.85% |
| SONY220527P00098000 | 2022-05-12 10:50AM EDT | 98.00 | 14.12 | 8.60 | 10.30 | 0.00 | - | 60 | 59 | 103.81% |
© 2022 Yahoo. All rights reserved.
