The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240719C00050000 | 2024-06-17 11:07AM EDT | 50.00 | 28.40 | 25.50 | 29.60 | 0.00 | - | 1 | 16 | 181.30% |
| SO240719C00055000 | 2024-06-25 3:35PM EDT | 55.00 | 23.00 | 20.50 | 24.80 | 0.00 | - | 16 | 47 | 71.48% |
| SO240719C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 19.10 | 15.70 | 19.40 | 0.00 | - | 23 | 233 | 119.19% |
| SO240719C00072500 | 2024-06-17 11:07AM EDT | 72.50 | 6.20 | 3.80 | 7.00 | 0.00 | - | - | 1 | 56.57% |
| SO240719C00075000 | 2024-06-26 10:44AM EDT | 75.00 | 3.32 | 1.25 | 4.90 | 0.00 | - | 4 | 22 | 48.66% |
| SO240719C00077500 | 2024-06-28 3:59PM EDT | 77.50 | 1.25 | 1.20 | 1.35 | -0.55 | -30.56% | 5 | 557 | 18.16% |
| SO240719C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 14 | 1,045 | 16.19% |
| SO240719C00082500 | 2024-06-27 3:49PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 536 | 19.53% |
| SO240719C00085000 | 2024-06-28 2:06PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 2 | 194 | 26.27% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240719P00055000 | 2024-06-11 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 48 | 66.80% |
| SO240719P00060000 | 2024-06-20 12:02PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 51.56% |
| SO240719P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 12 | 41.99% |
| SO240719P00070000 | 2024-06-28 2:06PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 2 | 13 | 31.45% |
| SO240719P00072500 | 2024-06-26 12:32PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 22.95% |
| SO240719P00075000 | 2024-06-26 1:16PM EDT | 75.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 209 | 18.26% |
| SO240719P00077500 | 2024-06-28 3:20PM EDT | 77.50 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 13 | 1,850 | 14.99% |
| SO240719P00080000 | 2024-06-27 2:42PM EDT | 80.00 | 2.58 | 1.60 | 2.80 | 0.00 | - | 22 | 145 | 16.55% |
| SO240719P00082500 | 2024-06-18 10:24AM EDT | 82.50 | 5.20 | 3.10 | 7.00 | 0.00 | - | 1 | 1 | 54.49% |
| SO240719P00090000 | 2024-06-07 10:22AM EDT | 90.00 | 11.64 | 10.80 | 14.70 | 0.00 | - | 1 | 0 | 86.43% |
© 2024 Yahoo. All rights reserved.