SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180601C000430002018-05-02 9:53AM EDT43.003.804.305.600.00-51128.91%
SNE180601C000435002018-05-18 11:52PM EDT43.504.103.007.600.00-44159.96%
SNE180601C000440002018-05-04 3:11PM EDT44.004.043.804.20+1.49+58.43%411113.77%
SNE180601C000450002018-05-25 9:59AM EDT45.001.641.401.55-1.86-53.14%10226.17%
SNE180601C000455002018-05-25 11:56PM EDT45.501.250.951.150.00-3225.29%
SNE180601C000460002018-05-25 11:18AM EDT46.000.800.600.75-0.09-10.11%326422.27%
SNE180601C000465002018-05-25 11:56PM EDT46.500.550.350.450.00-2021.00%
SNE180601C000470002018-05-25 11:56PM EDT47.000.250.150.300.00-311422.95%
SNE180601C000475002018-05-25 11:56PM EDT47.500.200.050.150.00-20121921.97%
SNE180601C000480002018-05-24 1:35PM EDT48.000.090.000.050.00-203519.73%
SNE180601C000485002018-05-11 11:55PM EDT48.500.900.800.950.00-1071.09%
SNE180601C000490002018-05-21 3:57PM EDT49.000.550.000.050.00-4628.13%
SNE180601C000495002018-05-22 10:33AM EDT49.500.150.000.050.00-1332.23%
SNE180601C000500002018-05-22 9:56AM EDT50.000.100.000.050.00-205336.13%
SNE180601C000510002018-05-18 10:58AM EDT51.000.100.100.20-0.02-16.67%23955.66%
SNE180601C000520002018-05-14 12:31PM EDT52.000.050.000.15-0.10-66.67%104254.69%
SNE180601C000540002018-05-10 9:33AM EDT54.000.050.000.150.00-4968.36%
SNE180601C000560002018-04-20 11:51PM EDT56.000.300.250.400.00-11111.91%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180601P000440002018-05-07 3:24PM EDT44.000.250.050.200.00-2241.41%
SNE180601P000450002018-04-30 10:51AM EDT45.001.000.350.500.00-113145.22%
SNE180601P000455002018-05-25 11:56PM EDT45.500.250.100.250.00-5525.29%
SNE180601P000460002018-05-25 3:27PM EDT46.000.290.250.35+0.12+70.59%12222.27%
SNE180601P000470002018-05-25 11:56PM EDT47.000.550.750.950.00-101025.29%
SNE180601P000480002018-05-24 2:28PM EDT48.001.591.401.750.00-1527.54%
SNE180601P000485002018-05-22 2:09PM EDT48.501.451.952.400.00-9842.29%
SNE180601P000490002018-05-09 10:42AM EDT49.001.901.401.600.00-330.00%
SNE180601P000495002018-05-22 2:09PM EDT49.502.442.353.300.00-1146.29%
SNE180601P000500002018-04-26 12:17PM EDT50.001.803.304.100.00-2570.61%
SNE180601P000530002018-04-27 12:59PM EDT53.004.304.307.800.00-20140.92%