Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.89 -2.41 (-0.04%) Dow
38,965.30 -146.86 (-0.38%) Nasdaq
17,773.20 +55.55 (+0.31%) Bitcoin USD
61,927.39 +529.15 (+0.86%) CMC Crypto 200
1,280.46 -3.32 (-0.26%)
(SONY)
. Currency in USD
Add to watchlist
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705C00076000 | 2024-06-04 9:33AM EDT | 76.00 | 8.60 | 6.40 | 6.80 | 0.00 | - | 2 | 0 | 42.87% |
| SONY240705C00079000 | 2024-06-18 12:09PM EDT | 79.00 | 2.00 | 3.50 | 3.80 | 0.00 | - | - | 12 | 27.69% |
| SONY240705C00080000 | 2024-06-25 9:42AM EDT | 80.00 | 2.35 | 2.70 | 2.90 | +0.68 | +40.72% | 2 | 21 | 24.81% |
| SONY240705C00081000 | 2024-06-25 9:31AM EDT | 81.00 | 1.55 | 1.85 | 2.05 | +0.20 | +14.81% | 11 | 26 | 21.97% |
| SONY240705C00082000 | 2024-06-24 10:44AM EDT | 82.00 | 0.85 | 1.20 | 1.35 | 0.00 | - | 5 | 27 | 20.46% |
| SONY240705C00083000 | 2024-06-26 9:37AM EDT | 83.00 | 0.85 | 0.70 | 0.85 | +0.35 | +70.00% | 1 | 26 | 20.19% |
| SONY240705C00084000 | 2024-06-26 9:32AM EDT | 84.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 10 | 26 | 21.19% |
| SONY240705C00085000 | 2024-06-21 1:55PM EDT | 85.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 62 | 22.17% |
| SONY240705C00086000 | 2024-06-17 12:50PM EDT | 86.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 62 | 24.07% |
| SONY240705C00087000 | 2024-06-20 12:18PM EDT | 87.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 45 | 60 | 24.61% |
| SONY240705C00088000 | 2024-06-12 11:40AM EDT | 88.00 | 0.59 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 28.32% |
| SONY240705C00089000 | 2024-05-31 11:47AM EDT | 89.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 29.20% |
| SONY240705C00090000 | 2024-06-06 1:18PM EDT | 90.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 56.35% |
| SONY240705C00091000 | 2024-06-06 3:50PM EDT | 91.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | - | 50 | 41.41% |
| SONY240705C00092000 | 2024-06-25 11:58AM EDT | 92.00 | 0.05 | 0.05 | 0.75 | -0.20 | -80.00% | 1 | 9 | 53.52% |
| SONY240705C00100000 | 2024-06-20 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 293 | 302 | 54.88% |
| SONY240705C00115000 | 2024-06-13 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 101.95% |
| SONY240705C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 112.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 75.39% |
| SONY240705P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 2 | 61.23% |
| SONY240705P00076000 | 2024-05-30 3:08PM EDT | 76.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 55.57% |
| SONY240705P00077000 | 2024-05-29 11:17AM EDT | 77.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 49.85% |
| SONY240705P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 27.64% |
| SONY240705P00079000 | 2024-06-24 9:36AM EDT | 79.00 | 0.46 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 24.61% |
| SONY240705P00080000 | 2024-06-26 9:44AM EDT | 80.00 | 0.25 | 0.25 | 0.35 | -0.75 | -75.00% | 5 | 19 | 22.32% |
| SONY240705P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.50 | 0.40 | 0.55 | -0.40 | -44.44% | 2 | 21 | 20.95% |
| SONY240705P00082000 | 2024-06-12 2:00PM EDT | 82.00 | 0.60 | 0.75 | 0.90 | 0.00 | - | 6 | 10 | 20.46% |
| SONY240705P00083000 | 2024-06-06 3:40PM EDT | 83.00 | 0.39 | 1.20 | 1.40 | 0.00 | - | 4 | 2 | 20.22% |
| SONY240705P00084000 | 2024-06-10 3:47PM EDT | 84.00 | 0.85 | 1.90 | 2.05 | 0.00 | - | 2 | 3 | 20.14% |
| SONY240705P00086000 | 2024-06-06 2:16PM EDT | 86.00 | 1.15 | 3.60 | 4.20 | 0.00 | - | - | 0 | 34.67% |
| SONY240705P00087000 | 2024-06-13 9:33AM EDT | 87.00 | 3.09 | 3.30 | 4.90 | 0.00 | - | 1 | 1 | 31.59% |
| SONY240705P00088000 | 2024-06-06 2:26PM EDT | 88.00 | 2.05 | 5.60 | 6.00 | 0.00 | - | - | 48 | 39.01% |
| SONY240705P00089000 | 2024-06-06 12:56PM EDT | 89.00 | 2.60 | 6.50 | 6.90 | 0.00 | - | - | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.