Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00079000 | 2024-04-24 9:35AM EDT | 79.00 | 4.20 | 4.60 | 7.20 | 0.00 | - | 3 | 3 | 103.56% |
| SONY240510C00080000 | 2024-05-02 3:23PM EDT | 80.00 | 4.55 | 3.60 | 5.90 | 0.00 | - | 1 | 14 | 82.81% |
| SONY240510C00081000 | 2024-05-02 11:33AM EDT | 81.00 | 3.20 | 2.95 | 4.10 | 0.00 | - | 3 | 24 | 41.31% |
| SONY240510C00082000 | 2024-05-02 9:44AM EDT | 82.00 | 2.49 | 1.05 | 3.10 | 0.00 | - | 1 | 36 | 33.59% |
| SONY240510C00083000 | 2024-05-03 10:39AM EDT | 83.00 | 2.05 | 2.00 | 2.15 | -0.15 | -6.82% | 1 | 44 | 27.44% |
| SONY240510C00084000 | 2024-05-06 3:07PM EDT | 84.00 | 1.25 | 1.25 | 1.35 | +0.07 | +5.93% | 15 | 59 | 24.56% |
| SONY240510C00085000 | 2024-05-06 3:32PM EDT | 85.00 | 0.67 | 0.65 | 0.80 | -0.03 | -4.29% | 66 | 316 | 24.76% |
| SONY240510C00086000 | 2024-05-06 3:59PM EDT | 86.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 19 | 125 | 24.02% |
| SONY240510C00087000 | 2024-05-06 3:59PM EDT | 87.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 17 | 29 | 24.90% |
| SONY240510C00088000 | 2024-05-03 1:15PM EDT | 88.00 | 0.10 | 0.00 | 2.20 | -0.05 | -33.33% | 1 | 22 | 65.14% |
| SONY240510C00089000 | 2024-05-06 1:15PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 15 | 27.54% |
| SONY240510C00090000 | 2024-04-17 11:44AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 33 | 44.53% |
| SONY240510C00095000 | 2024-04-08 12:24PM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 30 | 84.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.68% |
| SONY240510P00076000 | 2024-04-26 9:53AM EDT | 76.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.25% |
| SONY240510P00078000 | 2024-05-06 10:11AM EDT | 78.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 11 | 43.95% |
| SONY240510P00079000 | 2024-05-02 11:06AM EDT | 79.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 62.50% |
| SONY240510P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.20 | +0.39 | +125.81% | 6 | 24 | 45.12% |
| SONY240510P00081000 | 2024-05-06 2:11PM EDT | 81.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 60 | 31.54% |
| SONY240510P00082000 | 2024-05-06 12:43PM EDT | 82.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 11 | 51 | 25.00% |
| SONY240510P00083000 | 2024-05-06 12:48PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | -0.95 | -82.61% | 36 | 89 | 25.10% |
| SONY240510P00084000 | 2024-05-06 3:59PM EDT | 84.00 | 0.35 | 0.35 | 0.45 | -0.23 | -39.66% | 63 | 116 | 22.71% |
| SONY240510P00085000 | 2024-05-06 3:05PM EDT | 85.00 | 0.90 | 0.75 | 0.90 | -0.20 | -18.18% | 63 | 295 | 23.05% |
| SONY240510P00086000 | 2024-05-06 1:47PM EDT | 86.00 | 1.60 | 1.40 | 2.85 | -0.10 | -5.88% | 1 | 2,351 | 62.31% |
| SONY240510P00087000 | 2024-05-02 2:43PM EDT | 87.00 | 2.69 | 2.20 | 3.40 | 0.00 | - | 1 | 199 | 59.91% |
| SONY240510P00088000 | 2024-05-02 10:19AM EDT | 88.00 | 4.30 | 3.00 | 5.10 | 0.00 | - | - | 0 | 58.30% |
© 2024 Yahoo. All rights reserved.