SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180727C000460002018-07-09 10:16AM EDT46.005.407.209.40+5.40+100.00%10142.19%
SNE180727C000480002018-06-22 1:11PM EDT48.003.105.205.60+3.10+100.00%282873.05%
SNE180727C000490002018-07-09 9:31AM EDT49.002.754.204.60+2.75+100.00%19762.70%
SNE180727C000500002018-07-13 9:30AM EDT50.003.103.303.50+3.10+100.00%210052.05%
SNE180727C000510002018-07-20 1:24PM EDT51.002.371.902.30+0.48+25.40%36736.52%
SNE180727C000520002018-07-13 2:49PM EDT52.001.801.551.70+1.80+100.00%15914840.14%
SNE180727C000530002018-07-20 10:07AM EDT53.000.550.550.650.00-105123.05%
SNE180727C000535002018-07-20 11:51PM EDT53.500.450.350.500.00-2222425.29%
SNE180727C000540002018-07-20 3:49PM EDT54.000.250.150.40-0.03-10.71%78627.74%
SNE180727C000545002018-07-20 11:51PM EDT54.500.150.100.300.00-11029.05%
SNE180727C000550002018-07-20 10:06AM EDT55.000.140.050.15-0.01-6.67%101226.27%
SNE180727C000565002018-07-20 11:51PM EDT56.500.050.000.100.00-4034.08%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180727P000400002018-06-28 1:53PM EDT40.000.050.000.05+0.05+100.00%4490.63%
SNE180727P000470002018-06-15 11:57PM EDT47.000.500.400.05+0.50+100.00%101067.58%
SNE180727P000480002018-07-09 9:43AM EDT48.000.230.000.10+0.23+100.00%212747.66%
SNE180727P000490002018-07-13 11:31AM EDT49.000.050.000.10+0.05+100.00%59139.65%
SNE180727P000495002018-07-20 11:51PM EDT49.500.050.000.150.00-1039.65%
SNE180727P000500002018-07-19 12:55PM EDT50.000.070.000.150.00-207035.35%
SNE180727P000510002018-07-19 9:50AM EDT51.000.170.050.150.00-53126.37%
SNE180727P000520002018-07-20 2:24PM EDT52.000.150.250.40-0.23-60.53%118427.10%
SNE180727P000525002018-07-20 11:51PM EDT52.500.500.350.550.00-8925.88%
SNE180727P000530002018-07-20 2:28PM EDT53.000.450.550.65-0.35-43.75%28321.34%
SNE180727P000535002018-07-20 11:51PM EDT53.500.880.851.000.00-20023.49%
SNE180727P000540002018-07-20 11:51PM EDT54.001.571.201.450.00-201027.74%
SNE180727P000545002018-07-20 11:51PM EDT54.501.551.601.850.00-5029.10%