SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190927C000540002019-08-29 9:42AM EDT54.003.703.107.600.00-1158.20%
SNE190927C000555002019-08-26 9:34AM EDT55.501.921.556.000.00-11134.18%
SNE190927C000560002019-08-29 10:03AM EDT56.002.561.655.200.00-16116.11%
SNE190927C000565002019-08-22 2:43PM EDT56.500.952.253.300.00-2356.64%
SNE190927C000570002019-08-29 9:32AM EDT57.001.351.752.850.00-1552.78%
SNE190927C000575002019-08-19 12:09AM EDT57.501.211.602.550.00--154.10%
SNE190927C000580002019-09-13 12:48PM EDT58.002.801.351.700.00-1634.91%
SNE190927C000585002019-09-18 11:33AM EDT58.501.051.001.350.00-121933.59%
SNE190927C000590002019-09-20 3:53PM EDT59.000.790.700.85-0.06-7.06%1602726.07%
SNE190927C000595002019-09-20 11:55AM EDT59.500.600.500.65-0.30-33.33%61927.25%
SNE190927C000600002019-09-20 12:22PM EDT60.000.400.300.75-0.30-42.86%36537.31%
SNE190927C000605002019-09-20 1:59PM EDT60.500.200.150.30-0.20-50.00%195526.47%
SNE190927C000610002019-09-20 10:19AM EDT61.000.210.100.45-0.14-40.00%19337.60%
SNE190927C000615002019-09-20 10:19AM EDT61.500.120.100.15-0.28-70.00%11428.13%
SNE190927C000620002019-09-18 11:16AM EDT62.000.150.000.100.00-15528.52%
SNE190927C000625002019-09-11 1:16PM EDT62.500.450.150.100.00-21931.93%
SNE190927C000650002019-09-06 12:08PM EDT65.000.100.000.000.00-1125.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190927P000500002019-08-21 9:31AM EDT50.000.350.000.350.00--186.72%
SNE190927P000505002019-08-19 12:09AM EDT50.500.450.000.150.00--369.53%
SNE190927P000525002019-08-19 12:09AM EDT52.501.270.000.250.00--261.33%
SNE190927P000540002019-09-03 3:40PM EDT54.000.520.050.000.00-2612.50%
SNE190927P000545002019-08-22 11:26AM EDT54.501.750.000.150.00--147.85%
SNE190927P000555002019-08-22 10:08AM EDT55.502.000.000.150.00--139.65%
SNE190927P000560002019-08-19 12:09AM EDT56.002.200.100.250.00--5541.70%
SNE190927P000565002019-09-18 2:39PM EDT56.500.300.100.150.00--1131.25%
SNE190927P000570002019-09-20 12:08PM EDT57.000.200.150.25-0.05-20.00%1332.32%
SNE190927P000575002019-09-20 1:57PM EDT57.500.350.200.35-0.15-30.00%64231.79%
SNE190927P000580002019-09-17 11:54AM EDT58.000.400.300.450.00--130.08%
SNE190927P000585002019-09-20 9:34AM EDT58.500.490.450.60-0.18-26.87%-529.10%
SNE190927P000590002019-09-20 3:44PM EDT59.000.700.600.80+0.05+7.69%122228.42%
SNE190927P000595002019-09-20 2:33PM EDT59.501.050.951.10+0.12+12.90%43829.59%
SNE190927P000600002019-09-19 1:31PM EDT60.001.151.151.400.00-25229.30%
SNE190927P000605002019-09-19 10:48AM EDT60.501.451.451.850.00-12933.15%