The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00067000 | 2024-05-01 9:42AM EDT | 67.00 | 6.70 | 5.60 | 9.60 | 0.00 | - | 1 | 109 | 84.38% |
| SO240503C00068000 | 2024-04-25 3:05PM EDT | 68.00 | 5.94 | 4.60 | 8.60 | 0.00 | - | 4 | 6 | 74.61% |
| SO240503C00069000 | 2024-04-26 2:19PM EDT | 69.00 | 4.90 | 3.60 | 7.60 | 0.00 | - | 20 | 41 | 64.84% |
| SO240503C00070000 | 2024-05-01 11:53AM EDT | 70.00 | 4.95 | 2.65 | 6.60 | +1.55 | +45.59% | 1 | 123 | 58.59% |
| SO240503C00071000 | 2024-04-29 10:36AM EDT | 71.00 | 3.18 | 1.65 | 5.60 | 0.00 | - | 292 | 246 | 166.11% |
| SO240503C00072000 | 2024-04-29 2:46PM EDT | 72.00 | 2.40 | 1.00 | 4.80 | 0.00 | - | 70 | 2,398 | 58.20% |
| SO240503C00073000 | 2024-05-01 3:10PM EDT | 73.00 | 1.85 | 1.60 | 2.10 | +0.20 | +12.12% | 6 | 344 | 54.59% |
| SO240503C00074000 | 2024-05-01 2:44PM EDT | 74.00 | 1.05 | 0.90 | 1.05 | +0.41 | +64.06% | 14 | 390 | 34.77% |
| SO240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 89 | 210 | 32.32% |
| SO240503C00076000 | 2024-05-01 3:30PM EDT | 76.00 | 0.17 | 0.10 | 0.25 | -0.01 | -5.56% | 18 | 147 | 34.86% |
| SO240503C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 106 | 15 | 39.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00062000 | 2024-04-19 10:38AM EDT | 62.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 10 | 13 | 249.41% |
| SO240503P00064000 | 2024-04-15 2:29PM EDT | 64.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 4 | 221.29% |
| SO240503P00066000 | 2024-04-15 10:01AM EDT | 66.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 5 | 23 | 161.33% |
| SO240503P00067000 | 2024-04-23 11:25AM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 62 | 147.56% |
| SO240503P00068000 | 2024-04-23 11:53AM EDT | 68.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 36 | 133.69% |
| SO240503P00069000 | 2024-05-01 12:26PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 36 | 59.38% |
| SO240503P00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 44 | 50.00% |
| SO240503P00071000 | 2024-04-29 9:40AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 47.66% |
| SO240503P00072000 | 2024-05-01 3:31PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 23 | 791 | 36.91% |
| SO240503P00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 95 | 177 | 33.01% |
| SO240503P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.40 | 0.00 | 0.45 | -0.35 | -46.67% | 58 | 50 | 30.96% |
| SO240503P00075000 | 2024-05-01 3:10PM EDT | 75.00 | 0.85 | 0.80 | 0.95 | -0.70 | -45.16% | 11 | 1 | 30.96% |
© 2024 Yahoo. All rights reserved.