SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190329C000445002019-03-22 11:57PM EDT44.500.050.000.100.00-93933.01%
SNE190329C000450002019-03-22 9:30AM EDT45.000.200.000.10-0.05-20.00%13037.50%
SNE190329C000455002019-03-20 2:55PM EDT45.500.100.000.150.00-53046.68%
SNE190329C000460002019-03-19 3:13PM EDT46.000.550.000.100.00-155346.09%
SNE190329C000465002019-03-21 3:31PM EDT46.500.050.000.100.00-126450.20%
SNE190329C000470002019-03-18 11:49AM EDT47.000.250.000.100.00-23054.30%
SNE190329C000475002019-03-19 10:57AM EDT47.500.200.000.100.00-1550.39%
SNE190329C000480002019-03-08 12:01PM EDT48.000.320.000.050.00-11253.91%
SNE190329C000485002019-02-27 11:22AM EDT48.501.200.000.050.00-123250.78%
SNE190329C000490002019-03-01 11:25AM EDT49.000.600.000.050.00-36053.91%
SNE190329C000495002019-02-28 1:53PM EDT49.500.670.000.050.00-66657.03%
SNE190329C000500002019-03-18 10:13AM EDT50.000.050.000.050.00-1960.16%
SNE190329C000505002019-03-04 2:30PM EDT50.500.250.000.050.00-697962.50%
SNE190329C000510002019-02-20 10:52AM EDT51.000.310.000.050.00-6465.63%
SNE190329C000515002019-02-28 4:54PM EDT51.500.250.000.050.00-1167.97%
SNE190329C000535002019-02-27 12:33PM EDT53.500.100.000.050.00-1178.91%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190329P000380002019-02-11 10:43AM EDT38.000.220.000.200.00-2251.37%
SNE190329P000410002019-03-22 11:57PM EDT41.000.260.200.350.00-7833.01%
SNE190329P000425002019-03-22 11:57PM EDT42.500.790.801.000.00-32231.74%
SNE190329P000430002019-03-22 11:57PM EDT43.001.151.201.400.00-8735.16%
SNE190329P000445002019-03-22 11:57PM EDT44.501.252.502.800.00-4749.12%
SNE190329P000450002019-03-18 3:30PM EDT45.000.352.953.300.00-5554.69%
SNE190329P000455002019-03-20 12:47PM EDT45.502.553.303.800.00-52860.06%
SNE190329P000460002019-03-19 2:14PM EDT46.000.753.904.300.00-153965.14%
SNE190329P000465002019-03-21 9:30AM EDT46.503.504.305.100.00-21162.50%
SNE190329P000470002019-03-19 12:38PM EDT47.001.194.705.400.00-102351.56%
SNE190329P000475002019-03-14 9:32AM EDT47.501.555.206.200.00-21571.48%
SNE190329P000495002019-02-08 11:22AM EDT49.506.005.908.900.00-22164.26%