The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240726C00050000 | 2024-06-07 10:28AM EDT | 50.00 | 28.60 | 26.80 | 30.70 | 0.00 | - | 93 | 93 | 86.13% |
| SO240726C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 4.12 | 2.25 | 5.60 | 0.00 | - | - | 4 | 38.65% |
| SO240726C00077000 | 2024-06-10 9:30AM EDT | 77.00 | 2.73 | 2.55 | 2.90 | 0.00 | - | - | 4 | 22.07% |
| SO240726C00079000 | 2024-06-14 1:18PM EDT | 79.00 | 1.85 | 1.25 | 2.55 | 0.00 | - | 1 | 4 | 29.35% |
| SO240726C00080000 | 2024-06-20 10:18AM EDT | 80.00 | 1.45 | 0.85 | 1.20 | +0.14 | +10.69% | 2 | 17 | 19.39% |
| SO240726C00081000 | 2024-06-20 3:23PM EDT | 81.00 | 0.86 | 0.55 | 0.95 | 0.00 | - | 1 | 17 | 20.24% |
| SO240726C00082000 | 2024-06-10 2:20PM EDT | 82.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | - | 5 | 19.70% |
| SO240726C00083000 | 2024-06-13 11:59AM EDT | 83.00 | 0.33 | 0.20 | 1.25 | 0.00 | - | 1 | 1 | 30.40% |
| SO240726C00084000 | 2024-06-20 3:23PM EDT | 84.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 47.12% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240726P00065000 | 2024-06-07 1:35PM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 40.67% |
| SO240726P00075000 | 2024-06-17 3:44PM EDT | 75.00 | 0.67 | 0.30 | 0.65 | 0.00 | - | 1 | 4 | 20.34% |
| SO240726P00076000 | 2024-06-18 9:53AM EDT | 76.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 18.78% |
| SO240726P00079000 | 2024-06-07 12:04PM EDT | 79.00 | 1.50 | 1.50 | 1.90 | -0.50 | -25.00% | 2 | 3 | 16.87% |
© 2024 Yahoo. All rights reserved.