Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,460.96 -8.34 (-0.15%) Dow
38,983.94 -128.22 (-0.33%) Nasdaq
17,750.79 +33.13 (+0.19%) Bitcoin USD
61,582.51 -281.10 (-0.45%) CMC Crypto 200
1,279.68 -4.10 (-0.32%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712C00078000 | 2024-06-21 10:14AM EDT | 78.00 | 3.42 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 30.23% |
| SONY240712C00079000 | 2024-06-04 12:43PM EDT | 79.00 | 7.60 | 3.80 | 4.10 | 0.00 | - | 10 | 5 | 27.74% |
| SONY240712C00080000 | 2024-06-17 1:32PM EDT | 80.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 61 | 63 | 26.37% |
| SONY240712C00081000 | 2024-06-21 3:59PM EDT | 81.00 | 1.45 | 2.25 | 2.50 | 0.00 | - | 10 | 90 | 24.12% |
| SONY240712C00082000 | 2024-06-20 3:28PM EDT | 82.00 | 1.70 | 1.65 | 1.80 | +0.40 | +30.77% | 1 | 20 | 22.34% |
| SONY240712C00083000 | 2024-06-25 2:59PM EDT | 83.00 | 1.01 | 1.15 | 1.30 | +0.17 | +20.24% | 1 | 33 | 22.10% |
| SONY240712C00084000 | 2024-06-25 2:47PM EDT | 84.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 1 | 407 | 21.83% |
| SONY240712C00085000 | 2024-06-26 9:34AM EDT | 85.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 5 | 17 | 20.80% |
| SONY240712C00086000 | 2024-06-14 12:23PM EDT | 86.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 21.90% |
| SONY240712C00087000 | 2024-06-25 3:24PM EDT | 87.00 | 0.15 | 0.20 | 0.30 | -0.28 | -65.12% | 3 | 5 | 23.15% |
| SONY240712C00088000 | 2024-06-18 12:35PM EDT | 88.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 51 | 76 | 23.49% |
| SONY240712C00089000 | 2024-06-12 1:18PM EDT | 89.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 26.37% |
| SONY240712C00093000 | 2024-06-04 3:54PM EDT | 93.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 53.03% |
| SONY240712C00095000 | 2024-06-24 10:14AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 8 | 52.44% |
| SONY240712C00100000 | 2024-06-24 11:01AM EDT | 100.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 95 | 51.95% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240712P00077000 | 2024-06-17 1:40PM EDT | 77.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 7 | 24.61% |
| SONY240712P00078000 | 2024-06-18 11:35AM EDT | 78.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 8 | 22.51% |
| SONY240712P00079000 | 2024-06-18 11:59AM EDT | 79.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 10 | 33 | 22.22% |
| SONY240712P00080000 | 2024-06-18 10:27AM EDT | 80.00 | 1.45 | 0.40 | 0.55 | 0.00 | - | 1 | 42 | 20.75% |
| SONY240712P00081000 | 2024-06-24 1:16PM EDT | 81.00 | 1.27 | 0.65 | 0.80 | 0.00 | - | 1 | 71 | 19.85% |
| SONY240712P00082000 | 2024-06-17 1:47PM EDT | 82.00 | 2.15 | 1.00 | 1.15 | 0.00 | - | 20 | 22 | 19.07% |
| SONY240712P00083000 | 2024-06-11 10:49AM EDT | 83.00 | 1.00 | 1.50 | 1.65 | 0.00 | - | 250 | 192 | 18.82% |
| SONY240712P00084000 | 2024-06-13 11:41AM EDT | 84.00 | 1.75 | 2.10 | 2.30 | 0.00 | - | 19 | 19 | 19.09% |
| SONY240712P00085000 | 2024-06-13 2:32PM EDT | 85.00 | 2.20 | 2.80 | 3.00 | 0.00 | - | 26 | 27 | 18.46% |
| SONY240712P00086000 | 2024-06-10 10:33AM EDT | 86.00 | 1.95 | 3.60 | 3.90 | 0.00 | - | - | 0 | 20.22% |
© 2024 Yahoo. All rights reserved.