The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 6.30 | 10.30 | 0.00 | - | 1 | 108 | 242.58% |
| SO240503C00068000 | 2024-04-25 3:05PM EDT | 68.00 | 5.94 | 5.30 | 9.30 | 0.00 | - | 4 | 6 | 225.59% |
| SO240503C00069000 | 2024-05-02 1:14PM EDT | 69.00 | 5.66 | 4.30 | 8.30 | +0.76 | +15.51% | 2 | 41 | 208.40% |
| SO240503C00070000 | 2024-05-02 1:51PM EDT | 70.00 | 5.41 | 3.30 | 7.30 | +0.46 | +9.29% | 6 | 122 | 191.11% |
| SO240503C00071000 | 2024-05-02 1:35PM EDT | 71.00 | 4.25 | 2.25 | 6.30 | +1.07 | +33.65% | 13 | 246 | 173.44% |
| SO240503C00072000 | 2024-05-02 3:20PM EDT | 72.00 | 3.67 | 1.25 | 5.40 | +1.27 | +52.92% | 117 | 2,398 | 160.35% |
| SO240503C00073000 | 2024-05-02 3:11PM EDT | 73.00 | 2.51 | 0.55 | 4.20 | +0.66 | +35.68% | 14 | 344 | 131.84% |
| SO240503C00074000 | 2024-05-02 2:48PM EDT | 74.00 | 1.50 | 0.05 | 2.55 | +0.45 | +42.86% | 37 | 386 | 82.03% |
| SO240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.50 | 0.00 | 0.60 | +0.05 | +11.11% | 295 | 202 | 18.65% |
| SO240503C00076000 | 2024-05-02 3:12PM EDT | 76.00 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 33 | 162 | 37.70% |
| SO240503C00077000 | 2024-05-02 3:47PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 274 | 119 | 21.88% |
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 | 0.05 | 0.00 | - | 10 | 13 | 117.19% |
| SO240503P00064000 | 2024-04-15 2:29PM EDT | 64.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 4 | 175.39% |
| SO240503P00066000 | 2024-04-15 10:01AM EDT | 66.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 92.97% |
| SO240503P00067000 | 2024-04-23 11:25AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 83.59% |
| SO240503P00068000 | 2024-05-02 2:02PM EDT | 68.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 36 | 75.00% |
| SO240503P00069000 | 2024-05-01 12:26PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 65.63% |
| SO240503P00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 50.39% |
| SO240503P00071000 | 2024-05-01 11:32AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 47.66% |
| SO240503P00072000 | 2024-05-01 3:31PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 805 | 38.28% |
| SO240503P00073000 | 2024-05-02 3:11PM EDT | 73.00 | 0.03 | 0.05 | 0.00 | -0.12 | -80.00% | 27 | 207 | 12.50% |
| SO240503P00074000 | 2024-05-02 12:05PM EDT | 74.00 | 0.10 | 0.00 | 0.50 | -0.30 | -75.00% | 34 | 69 | 46.78% |
| SO240503P00075000 | 2024-05-02 2:30PM EDT | 75.00 | 0.10 | 0.00 | 1.10 | -0.75 | -88.24% | 9 | 12 | 56.64% |
© 2024 Yahoo. All rights reserved.