Singapore markets open in 3 hours 20 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,825.43 +874.93 (+1.44%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802C00075000 | 2024-06-17 3:38PM EDT | 75.00 | 7.95 | 8.40 | 12.60 | 0.00 | - | - | 2 | 66.31% |
| SONY240802C00076000 | 2024-06-25 1:42PM EDT | 76.00 | 6.71 | 7.40 | 10.30 | 0.00 | - | 10 | 11 | 45.70% |
| SONY240802C00077000 | 2024-06-26 2:45PM EDT | 77.00 | 6.62 | 6.50 | 9.70 | 0.00 | - | 3 | 0 | 47.66% |
| SONY240802C00079000 | 2024-06-20 9:51AM EDT | 79.00 | 3.70 | 5.70 | 8.70 | 0.00 | - | - | 1 | 52.08% |
| SONY240802C00080000 | 2024-06-24 9:42AM EDT | 80.00 | 3.00 | 5.00 | 7.70 | 0.00 | - | 1 | 6 | 48.12% |
| SONY240802C00081000 | 2024-06-28 11:04AM EDT | 81.00 | 5.00 | 4.80 | 5.20 | +0.30 | +6.38% | 2 | 6 | 27.64% |
| SONY240802C00082000 | 2024-06-25 10:22AM EDT | 82.00 | 2.30 | 2.50 | 4.40 | 0.00 | - | 2 | 2 | 26.27% |
| SONY240802C00083000 | 2024-06-17 12:16PM EDT | 83.00 | 1.70 | 3.30 | 5.70 | 0.00 | - | - | 1 | 45.61% |
| SONY240802C00084000 | 2024-06-26 9:48AM EDT | 84.00 | 1.60 | 2.75 | 3.10 | +1.60 | - | - | 1 | 25.26% |
| SONY240802C00085000 | 2024-06-27 10:04AM EDT | 85.00 | 2.20 | 1.35 | 4.60 | 0.00 | - | 2 | 12 | 44.73% |
| SONY240802C00086000 | 2024-06-28 10:00AM EDT | 86.00 | 1.97 | 1.75 | 2.75 | +0.32 | +19.39% | 1 | 4 | 31.23% |
| SONY240802C00088000 | 2024-06-27 9:30AM EDT | 88.00 | 0.75 | 0.55 | 2.15 | 0.00 | - | 1 | 2 | 32.91% |
| SONY240802C00089000 | 2024-06-18 12:20PM EDT | 89.00 | 0.30 | 0.70 | 3.00 | 0.00 | - | - | 1 | 44.92% |
| SONY240802C00090000 | 2024-06-28 1:42PM EDT | 90.00 | 0.60 | 0.50 | 0.75 | +0.10 | +20.00% | 6 | 10 | 23.54% |
| SONY240802C00091000 | 2024-06-18 11:50AM EDT | 91.00 | 0.25 | 0.35 | 1.35 | 0.00 | - | - | 3 | 33.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802P00072000 | 2024-06-18 3:23PM EDT | 72.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 5 | 48.19% |
| SONY240802P00074000 | 2024-06-20 3:58PM EDT | 74.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.38% |
| SONY240802P00075000 | 2024-06-20 9:59AM EDT | 75.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 101 | 37.67% |
| SONY240802P00076000 | 2024-06-24 11:28AM EDT | 76.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 24 | 74 | 28.91% |
| SONY240802P00077000 | 2024-06-20 9:59AM EDT | 77.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | - | 51 | 32.84% |
| SONY240802P00079000 | 2024-06-24 2:03PM EDT | 79.00 | 1.08 | 0.25 | 0.45 | 0.00 | - | 18 | 19 | 23.05% |
| SONY240802P00080000 | 2024-06-28 3:38PM EDT | 80.00 | 0.50 | 0.40 | 0.60 | -1.22 | -70.93% | 2 | 11 | 22.56% |
| SONY240802P00081000 | 2024-06-26 3:17PM EDT | 81.00 | 1.13 | 0.55 | 0.75 | 0.00 | - | 1 | 5 | 21.58% |
| SONY240802P00082000 | 2024-06-25 10:18AM EDT | 82.00 | 1.90 | 0.80 | 1.00 | +1.90 | - | - | 0 | 21.29% |
| SONY240802P00085000 | 2024-06-28 3:38PM EDT | 85.00 | 2.05 | 1.05 | 2.20 | +2.05 | - | 2 | 0 | 21.02% |
© 2024 Yahoo. All rights reserved.