Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524C00070000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 11.50 | 10.00 | 13.70 | 0.00 | - | 7 | 7 | 184.67% |
| SONY240531C00070000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 10.81 | 10.00 | 12.70 | 0.00 | - | 5 | 9 | 81.20% |
| SONY240607C00070000 | 2024-05-14 11:34AM EDT | 2024-06-07 | 10.64 | 11.50 | 13.80 | 0.00 | - | 4 | 3 | 62.06% |
| SONY240621C00070000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 13.50 | 10.70 | 13.70 | 0.00 | - | 8 | 46 | 65.28% |
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 2024-06-28 | 8.00 | 10.90 | 14.30 | 0.00 | - | 1 | 0 | 67.33% |
| SONY240719C00070000 | 2024-05-14 1:12PM EDT | 2024-07-19 | 10.70 | 10.70 | 14.00 | 0.00 | - | 3 | 67 | 51.05% |
| SONY241018C00070000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 14.50 | 13.80 | 14.50 | -1.10 | -7.05% | 1 | 67 | 35.54% |
| SONY250117C00070000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 16.10 | 15.30 | 16.20 | -1.30 | -7.47% | 1 | 39 | 36.44% |
| SONY250620C00070000 | 2024-05-21 3:37PM EDT | 2025-06-20 | 18.40 | 17.90 | 18.60 | -1.50 | -7.54% | 3 | 12 | 37.11% |
| SONY260116C00070000 | 2024-05-10 10:21AM EDT | 2026-01-16 | 16.20 | 20.10 | 21.50 | 0.00 | - | 2 | 1 | 38.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240524P00070000 | 2024-05-16 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 142 | 75.39% |
| SONY240531P00070000 | 2024-05-16 9:32AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 112 | 73.54% |
| SONY240607P00070000 | 2024-05-14 11:56AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 218 | 48.24% |
| SONY240614P00070000 | 2024-05-14 10:07AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.25 | 0.00 | - | 14 | 36 | 40.92% |
| SONY240621P00070000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.85 | 0.00 | - | 7 | 489 | 50.64% |
| SONY240628P00070000 | 2024-05-14 9:58AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 25 | 44.07% |
| SONY240719P00070000 | 2024-05-16 10:40AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.75 | 0.00 | - | 2 | 43 | 35.52% |
| SONY241018P00070000 | 2024-05-20 12:32PM EDT | 2024-10-18 | 0.75 | 0.05 | 1.00 | 0.00 | - | 12 | 202 | 24.63% |
| SONY250117P00070000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 1.60 | 1.65 | 1.75 | 0.00 | - | 1 | 1,405 | 24.04% |
| SONY250620P00070000 | 2024-05-21 1:00PM EDT | 2025-06-20 | 2.85 | 2.50 | 3.10 | -0.06 | -2.06% | 1 | 70 | 24.34% |
| SONY260116P00070000 | 2024-04-15 10:05AM EDT | 2026-01-16 | 4.50 | 3.10 | 5.30 | 0.00 | - | 2 | 223 | 26.29% |
© 2024 Yahoo. All rights reserved.