Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,324.15 +10.01 (+0.30%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,003.79 -23.92 (-0.13%) FTSE 100
8,289.93 +8.38 (+0.10%) Bitcoin USD
60,976.48 -1,251.07 (-2.01%) CMC Crypto 200
1,268.59 +19.47 (+1.56%)
Sony Group Corporation (SONY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 91.89% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 119.25% |
| SONY250117C00045000 | 2024-06-24 1:35PM EDT | 45.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117C00050000 | 2024-06-18 10:10AM EDT | 50.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117C00055000 | 2024-05-30 9:39AM EDT | 55.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117C00060000 | 2024-06-21 12:24PM EDT | 60.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY250117C00065000 | 2024-06-24 11:16AM EDT | 65.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SONY250117C00070000 | 2024-06-24 1:35PM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY250117C00075000 | 2024-06-21 1:56PM EDT | 75.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SONY250117C00080000 | 2024-06-24 11:51AM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117C00085000 | 2024-06-24 10:38AM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SONY250117C00090000 | 2024-06-24 11:43AM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SONY250117C00095000 | 2024-06-20 2:37PM EDT | 95.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SONY250117C00100000 | 2024-06-24 9:44AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SONY250117C00105000 | 2024-06-24 11:44AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SONY250117C00110000 | 2024-06-21 12:33PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONY250117C00115000 | 2024-06-21 10:00AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONY250117C00120000 | 2024-06-14 12:46PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 398 | 460 | 12.50% |
| SONY250117C00130000 | 2024-06-12 11:24AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 39.53% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 44.29% |
| SONY250117C00145000 | 2024-06-14 1:29PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-06-24 12:26PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| SONY250117P00040000 | 2024-05-14 1:38PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 53.91% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 61.18% |
| SONY250117P00050000 | 2024-06-18 2:08PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY250117P00055000 | 2024-05-10 9:55AM EDT | 55.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 51 | 157 | 37.84% |
| SONY250117P00060000 | 2024-06-24 2:31PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONY250117P00065000 | 2024-06-18 3:03PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SONY250117P00070000 | 2024-06-24 11:54AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 6.25% |
| SONY250117P00075000 | 2024-06-24 1:46PM EDT | 75.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SONY250117P00080000 | 2024-06-24 1:46PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SONY250117P00085000 | 2024-06-18 3:42PM EDT | 85.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONY250117P00090000 | 2024-06-24 11:17AM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117P00095000 | 2024-06-17 2:47PM EDT | 95.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117P00100000 | 2024-05-17 2:13PM EDT | 100.00 | 16.50 | 15.90 | 20.00 | 0.00 | - | 2 | 16 | 24.94% |
| SONY250117P00105000 | 2024-05-09 9:36AM EDT | 105.00 | 28.10 | 17.30 | 21.90 | 0.00 | - | 4 | 0 | 0.00% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 0.00% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 34.00 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 33.20% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY250117P00145000 | 2024-05-28 9:31AM EDT | 145.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.