Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.03 -7.27 (-0.13%) Dow
38,976.05 -136.11 (-0.35%) Nasdaq
17,756.43 +38.78 (+0.22%) Bitcoin USD
61,672.29 -354.95 (-0.57%) CMC Crypto 200
1,283.15 -0.63 (-0.05%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726C00070000 | 2024-06-12 9:52AM EDT | 70.00 | 15.12 | 10.90 | 14.90 | 0.00 | - | - | 1 | 79.15% |
| SONY240726C00077000 | 2024-06-18 12:00PM EDT | 77.00 | 4.20 | 5.90 | 6.90 | 0.00 | - | 2 | 2 | 38.11% |
| SONY240726C00078000 | 2024-06-20 10:39AM EDT | 78.00 | 3.90 | 5.10 | 5.80 | 0.00 | - | - | 53 | 33.06% |
| SONY240726C00079000 | 2024-06-20 10:37AM EDT | 79.00 | 3.39 | 4.30 | 4.60 | 0.00 | - | - | 2 | 26.76% |
| SONY240726C00080000 | 2024-06-20 10:37AM EDT | 80.00 | 2.54 | 3.40 | 3.80 | 0.00 | - | 4 | 4 | 25.22% |
| SONY240726C00081000 | 2024-06-24 10:13AM EDT | 81.00 | 2.65 | 2.85 | 3.10 | 0.00 | - | 3 | 4 | 24.27% |
| SONY240726C00082000 | 2024-06-14 2:36PM EDT | 82.00 | 2.59 | 2.25 | 2.70 | 0.00 | - | - | 2 | 25.86% |
| SONY240726C00083000 | 2024-06-24 10:53AM EDT | 83.00 | 1.30 | 1.65 | 2.00 | 0.00 | - | 1 | 8 | 23.56% |
| SONY240726C00084000 | 2024-06-20 9:30AM EDT | 84.00 | 1.55 | 1.20 | 1.55 | 0.00 | - | 1 | 8 | 23.17% |
| SONY240726C00085000 | 2024-06-24 12:56PM EDT | 85.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 4 | 29 | 22.56% |
| SONY240726C00086000 | 2024-06-21 3:18PM EDT | 86.00 | 0.50 | 0.70 | 2.10 | 0.00 | - | 2 | 7 | 36.80% |
| SONY240726C00088000 | 2024-06-12 9:31AM EDT | 88.00 | 1.20 | 0.30 | 0.50 | 0.00 | - | - | 1 | 23.00% |
| SONY240726C00089000 | 2024-06-11 12:16PM EDT | 89.00 | 0.93 | 0.20 | 0.40 | 0.00 | - | - | 4 | 23.71% |
| SONY240726C00090000 | 2024-06-24 12:05PM EDT | 90.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 25 | 30 | 23.93% |
| SONY240726C00092000 | 2024-06-12 3:29PM EDT | 92.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | - | 1 | 25.49% |
| SONY240726C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.86% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240726P00075000 | 2024-06-20 10:16AM EDT | 75.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | - | 100 | 27.10% |
| SONY240726P00077000 | 2024-06-18 9:30AM EDT | 77.00 | 0.74 | 0.25 | 0.40 | 0.00 | - | - | 1 | 22.46% |
| SONY240726P00080000 | 2024-06-21 12:12PM EDT | 80.00 | 1.55 | 0.70 | 1.05 | 0.00 | - | 10 | 12 | 21.66% |
| SONY240726P00081000 | 2024-06-12 1:18PM EDT | 81.00 | 0.80 | 1.00 | 1.25 | 0.00 | - | - | 2 | 19.85% |
| SONY240726P00083000 | 2024-06-12 3:43PM EDT | 83.00 | 1.60 | 1.85 | 2.90 | 0.00 | - | - | 10 | 27.17% |
| SONY240726P00084000 | 2024-06-14 10:36AM EDT | 84.00 | 2.80 | 2.45 | 2.75 | 0.00 | - | 1 | 3 | 19.34% |
© 2024 Yahoo. All rights reserved.