SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE181116C000500002018-10-31 9:58AM EST50.004.421.401.900.00-110255.08%
SNE181116C000505002018-11-13 12:26PM EST50.501.801.001.500.00-1152.73%
SNE181116C000510002018-11-15 3:44PM EST51.000.850.751.10+0.30+54.55%10448.15%
SNE181116C000515002018-11-15 10:07AM EST51.500.300.450.55-0.35-53.85%615630.96%
SNE181116C000520002018-11-15 3:42PM EST52.000.300.250.40-0.10-25.00%352,02736.43%
SNE181116C000525002018-11-13 3:59PM EST52.500.230.100.200.00-261933.59%
SNE181116C000530002018-11-15 2:48PM EST53.000.100.000.15-0.05-33.33%129738.67%
SNE181116C000535002018-11-15 9:30AM EST53.500.040.000.10-0.01-20.00%121741.41%
SNE181116C000540002018-11-15 9:30AM EST54.000.010.050.10-0.04-80.00%1226448.83%
SNE181116C000545002018-11-09 12:15PM EST54.500.650.000.100.00-1114455.86%
SNE181116C000550002018-11-15 9:31AM EST55.000.050.000.10-0.40-88.89%119353.52%
SNE181116C000555002018-11-09 9:39AM EST55.500.350.000.050.00-24,03252.34%
SNE181116C000560002018-11-08 3:44PM EST56.000.300.000.100.00-11365.23%
SNE181116C000565002018-11-01 8:30AM EST56.501.000.000.100.00+37.00%111370.70%
SNE181116C000570002018-11-12 9:48AM EST57.000.050.000.100.00-11076.17%
SNE181116C000575002018-11-07 3:29PM EST57.500.200.000.050.00-12,27072.66%
SNE181116C000580002018-10-31 8:53AM EST58.000.350.000.050.00-1977.34%
SNE181116C000585002018-10-22 10:36AM EST58.501.300.000.050.00-333382.03%
SNE181116C000590002018-11-12 1:17PM EST59.000.050.000.050.00-1486.72%
SNE181116C000600002018-11-02 2:00PM EST60.000.050.100.050.00-35,507114.84%
SNE181116C000610002018-10-25 12:50PM EST61.000.400.000.050.00-11104.69%
SNE181116C000625002018-11-05 11:25AM EST62.500.050.000.050.00-58,268117.19%
SNE181116C000650002018-10-26 8:41AM EST65.000.200.000.050.00-2177137.50%
SNE181116C000675002018-10-05 10:48PM EST67.500.320.000.050.00-9.38%21157.81%
SNE181116C000700002018-10-05 10:48PM EST70.000.250.000.050.00+20.00%23175.00%
SNE181116C000750002018-10-04 9:35AM EST75.000.100.000.050.00-516209.38%
SNE181116C000800002018-10-10 8:32AM EST80.000.050.000.050.00-15239.06%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE181116P000425002018-11-12 9:35AM EST42.500.100.000.050.00-11123.44%
SNE181116P000495002018-11-15 9:48AM EST49.500.200.000.100.00-1047.85%