Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240405C00090000 | 2024-03-28 3:04PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 42 | 22.75% |
SONY240412C00090000 | 2024-03-27 3:33PM EDT | 2024-04-12 | 0.36 | 0.20 | 0.30 | 0.00 | - | 10 | 18 | 22.61% |
SONY240419C00090000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 120 | 653 | 22.36% |
SONY240426C00090000 | 2024-03-28 10:58AM EDT | 2024-04-26 | 1.01 | 0.80 | 0.95 | -0.04 | -3.81% | 11 | 20 | 25.61% |
SONY240517C00090000 | 2024-03-28 11:08AM EDT | 2024-05-17 | 2.10 | 1.90 | 2.05 | -0.20 | -8.70% | 16 | 31 | 29.36% |
SONY240621C00090000 | 2024-03-26 11:45AM EDT | 2024-06-21 | 3.25 | 2.70 | 2.85 | 0.00 | - | 12 | 436 | 27.65% |
SONY240719C00090000 | 2024-03-27 11:06AM EDT | 2024-07-19 | 3.60 | 3.20 | 3.40 | 0.00 | - | 5 | 388 | 26.98% |
SONY241018C00090000 | 2024-03-26 10:46AM EDT | 2024-10-18 | 5.75 | 5.30 | 5.50 | 0.00 | - | 11 | 70 | 28.43% |
SONY250117C00090000 | 2024-03-25 9:40AM EDT | 2025-01-17 | 7.70 | 7.50 | 7.80 | 0.00 | - | 2 | 210 | 31.14% |
SONY260116C00090000 | 2024-03-21 10:58AM EDT | 2026-01-16 | 15.30 | 12.50 | 13.50 | 0.00 | - | 3 | 10 | 33.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240405P00090000 | 2024-03-04 12:10PM EDT | 2024-04-05 | 4.42 | 2.10 | 5.80 | 0.00 | - | 1 | 1 | 62.35% |
SONY240412P00090000 | 2024-03-12 3:07PM EDT | 2024-04-12 | 3.45 | 4.30 | 4.50 | 0.00 | - | - | 5 | 21.09% |
SONY240419P00090000 | 2024-03-28 9:44AM EDT | 2024-04-19 | 3.93 | 3.90 | 4.60 | +1.43 | +57.20% | 5 | 290 | 19.48% |
SONY240517P00090000 | 2024-03-22 3:55PM EDT | 2024-05-17 | 4.10 | 5.50 | 5.70 | 0.00 | - | 17 | 94 | 24.05% |
SONY240621P00090000 | 2024-03-28 2:34PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.20 | +0.20 | +3.45% | 10 | 1,906 | 21.80% |
SONY240719P00090000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 6.50 | 6.20 | 6.40 | 0.00 | - | 18 | 365 | 20.05% |
SONY241018P00090000 | 2024-03-27 10:58AM EDT | 2024-10-18 | 7.10 | 7.30 | 7.60 | 0.00 | - | 48 | 246 | 19.86% |
SONY250117P00090000 | 2024-03-28 1:41PM EDT | 2025-01-17 | 8.70 | 8.50 | 8.90 | +1.10 | +14.47% | 4 | 529 | 20.84% |
SONY260116P00090000 | 2024-03-12 10:25AM EDT | 2026-01-16 | 10.60 | 11.10 | 11.60 | 0.00 | - | 1 | 69 | 19.86% |