The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00060000 | 2024-05-23 1:22PM EDT | 60.00 | 17.60 | 16.00 | 19.00 | +17.60 | - | - | 96 | 209.77% |
| SO240531C00069000 | 2024-05-16 1:46PM EDT | 69.00 | 9.80 | 6.80 | 10.40 | 0.00 | - | 10 | 0 | 140.72% |
| SO240531C00070000 | 2024-05-22 11:17AM EDT | 70.00 | 9.82 | 5.80 | 9.50 | 0.00 | - | 1 | 6 | 134.47% |
| SO240531C00071000 | 2024-05-16 2:46PM EDT | 71.00 | 8.60 | 5.30 | 8.60 | 0.00 | - | 75 | 0 | 57.23% |
| SO240531C00072000 | 2024-05-21 10:36AM EDT | 72.00 | 7.90 | 4.20 | 7.50 | 0.00 | - | 6 | 9 | 114.06% |
| SO240531C00073000 | 2024-05-23 11:31AM EDT | 73.00 | 4.81 | 2.80 | 6.50 | 0.00 | - | 1 | 1 | 103.61% |
| SO240531C00074000 | 2024-05-20 9:55AM EDT | 74.00 | 5.53 | 1.85 | 5.70 | 0.00 | - | 1 | 1 | 99.17% |
| SO240531C00075000 | 2024-05-23 3:45PM EDT | 75.00 | 2.50 | 1.55 | 3.90 | 0.00 | - | 12 | 12 | 63.53% |
| SO240531C00076000 | 2024-05-21 1:18PM EDT | 76.00 | 4.00 | 1.35 | 3.80 | 0.00 | - | 1 | 4 | 79.15% |
| SO240531C00077000 | 2024-05-24 1:41PM EDT | 77.00 | 0.98 | 0.45 | 1.60 | -1.62 | -62.31% | 38 | 3 | 32.86% |
| SO240531C00078000 | 2024-05-24 3:59PM EDT | 78.00 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 94 | 93 | 15.58% |
| SO240531C00079000 | 2024-05-24 3:56PM EDT | 79.00 | 0.13 | 0.10 | 0.20 | -0.01 | -7.14% | 21 | 556 | 17.48% |
| SO240531C00080000 | 2024-05-24 3:49PM EDT | 80.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 2 | 145 | 24.90% |
| SO240531C00081000 | 2024-05-23 3:45PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 797 | 22.07% |
| SO240531C00082000 | 2024-05-21 2:01PM EDT | 82.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 202 | 71.92% |
| SO240531C00083000 | 2024-05-21 1:32PM EDT | 83.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 100 | 37.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00062000 | 2024-05-09 10:04AM EDT | 62.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 190.63% |
| SO240531P00063000 | 2024-05-23 9:35AM EDT | 63.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | 15 | 21 | 181.15% |
| SO240531P00064000 | 2024-05-23 9:37AM EDT | 64.00 | 0.05 | 0.00 | 2.50 | +0.05 | - | - | 99 | 171.68% |
| SO240531P00065000 | 2024-05-23 9:34AM EDT | 65.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | 17 | 76 | 162.30% |
| SO240531P00066000 | 2024-05-24 10:25AM EDT | 66.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 8 | 27 | 141.21% |
| SO240531P00067000 | 2024-05-24 12:30PM EDT | 67.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 16 | 5,158 | 110.35% |
| SO240531P00068000 | 2024-05-23 9:33AM EDT | 68.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 5,020 | 102.34% |
| SO240531P00069000 | 2024-05-20 2:44PM EDT | 69.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2,505 | 117.68% |
| SO240531P00070000 | 2024-05-02 9:40AM EDT | 70.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 5 | 2,506 | 108.59% |
| SO240531P00071000 | 2024-04-22 3:01PM EDT | 71.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SO240531P00072000 | 2024-05-23 12:24PM EDT | 72.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 1 | 9 | 85.45% |
| SO240531P00073000 | 2024-05-03 2:06PM EDT | 73.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 40.33% |
| SO240531P00074000 | 2024-05-24 11:35AM EDT | 74.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 1 | 21 | 36.62% |
| SO240531P00075000 | 2024-05-24 10:45AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 29 | 27 | 29.40% |
| SO240531P00076000 | 2024-05-24 10:54AM EDT | 76.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 169 | 21.78% |
| SO240531P00077000 | 2024-05-24 3:57PM EDT | 77.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 29 | 45 | 16.65% |
| SO240531P00078000 | 2024-05-24 3:45PM EDT | 78.00 | 0.65 | 0.55 | 0.70 | -0.25 | -27.78% | 52 | 68 | 15.58% |
| SO240531P00079000 | 2024-05-24 3:53PM EDT | 79.00 | 1.69 | 1.05 | 1.70 | -0.01 | -0.59% | 4 | 70 | 25.88% |
| SO240531P00080000 | 2024-05-24 11:11AM EDT | 80.00 | 2.25 | 0.45 | 4.40 | +0.28 | +14.21% | 2 | 17 | 85.50% |
© 2024 Yahoo. All rights reserved.