The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705C00072000 | 2024-06-12 2:53PM EDT | 72.00 | 6.70 | 4.80 | 8.30 | 0.00 | - | - | 6 | 76.47% |
| SO240705C00077000 | 2024-06-21 11:49AM EDT | 77.00 | 1.95 | 1.85 | 4.10 | -0.55 | -22.00% | 4 | 6 | 56.74% |
| SO240705C00078000 | 2024-06-21 3:42PM EDT | 78.00 | 1.25 | 1.15 | 1.35 | -0.45 | -26.47% | 112 | 40 | 18.75% |
| SO240705C00080000 | 2024-06-21 2:10PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 10 | 27 | 16.50% |
| SO240705C00081000 | 2024-06-20 3:20PM EDT | 81.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 71 | 19.19% |
| SO240705C00082000 | 2024-06-07 12:46PM EDT | 82.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 20.61% |
| SO240705C00083000 | 2024-06-17 2:34PM EDT | 83.00 | 0.17 | 0.05 | 2.25 | 0.00 | - | 1 | 16 | 67.99% |
| SO240705C00092000 | 2024-06-14 3:18PM EDT | 92.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 83.69% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705P00066000 | 2024-06-21 3:01PM EDT | 66.00 | 0.05 | 0.00 | 0.20 | -0.21 | -80.77% | 8 | 1 | 50.98% |
| SO240705P00074000 | 2024-06-18 12:17PM EDT | 74.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 25.54% |
| SO240705P00075000 | 2024-06-20 3:56PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 21.19% |
| SO240705P00077000 | 2024-06-21 11:59AM EDT | 77.00 | 0.35 | 0.25 | 0.50 | +0.02 | +6.06% | 18 | 83 | 18.41% |
| SO240705P00078000 | 2024-06-21 11:44AM EDT | 78.00 | 0.65 | 0.55 | 0.80 | -0.20 | -23.53% | 1 | 13 | 17.21% |
| SO240705P00079000 | 2024-06-21 12:22PM EDT | 79.00 | 1.09 | 1.05 | 1.30 | -0.61 | -35.88% | 6 | 87 | 16.99% |
| SO240705P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 2.29 | 1.55 | 2.90 | 0.00 | - | 1 | 5 | 34.18% |
| SO240705P00081000 | 2024-06-07 3:49PM EDT | 81.00 | 3.23 | 0.95 | 2.95 | 0.00 | - | 5 | 5 | 21.75% |
© 2024 Yahoo. All rights reserved.