SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180126C000400002017-12-22 11:49PM EST40.005.725.606.700.00-110.00%
SNE180126C000440002018-01-17 9:31AM EST44.005.305.706.000.00-1459.77%
SNE180126C000445002018-01-03 1:35PM EST44.502.203.405.900.00-101086.33%
SNE180126C000450002017-12-29 11:54PM EST45.001.050.901.100.00-110.00%
SNE180126C000455002018-01-16 12:07PM EST45.503.904.304.500.00-1747.07%
SNE180126C000460002018-01-19 3:47PM EST46.003.943.704.00+2.93+290.10%1442.58%
SNE180126C000470002018-01-16 3:20PM EST47.002.132.753.000.00-11033.89%
SNE180126C000475002018-01-05 12:23PM EST47.501.601.651.80+1.35+540.00%150.00%
SNE180126C000480002018-01-19 11:52AM EST48.001.911.852.15-0.39-16.96%3033.59%
SNE180126C000485002018-01-09 3:44PM EST48.501.531.651.850.00-131537.01%
SNE180126C000490002018-01-19 3:48PM EST49.001.101.001.20-0.05-4.35%22224.22%
SNE180126C000495002018-01-19 9:35AM EST49.500.990.700.85+0.57+135.71%31523.15%
SNE180126C000500002018-01-19 9:35AM EST50.000.550.450.55+0.25+83.33%101121.88%
SNE180126C000505002018-01-19 11:53PM EST50.500.350.250.350.00-101021.88%
SNE180126C000510002018-01-12 11:48PM EST51.000.450.250.400.00-12012030.18%
SNE180126C000515002018-01-19 11:53PM EST51.500.100.050.150.00-3023.83%
SNE180126C000520002018-01-12 11:48PM EST52.000.100.050.150.00-5528.32%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180126P000405002018-01-05 11:44PM EST40.500.050.000.050.00-8870.31%
SNE180126P000430002018-01-19 11:54PM EST43.000.040.000.050.00-2252.34%
SNE180126P000440002018-01-05 11:44PM EST44.000.340.000.100.00-8851.17%
SNE180126P000445002018-01-05 11:26AM EST44.500.050.000.15-1.25-96.15%101051.17%
SNE180126P000450002018-01-05 11:44PM EST45.000.110.050.150.00-101050.20%
SNE180126P000455002018-01-19 11:54PM EST45.500.030.000.050.00-3039.45%
SNE180126P000480002018-01-19 11:54PM EST48.000.240.050.150.00-2227.44%
SNE180126P000485002018-01-19 3:55PM EST48.500.150.100.20-0.50-76.92%31225.10%
SNE180126P000490002018-01-19 11:54PM EST49.000.270.200.300.00-3423.83%
SNE180126P000495002018-01-19 11:54PM EST49.500.430.350.450.00-9022.80%
SNE180126P000500002018-01-19 3:20PM EST50.000.640.550.65-2.36-78.67%2921.49%