The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 35.39 | 38.00 | 42.90 | 0.00 | - | 22 | 0 | 139.36% |
| SO240816C00042500 | 2024-05-03 9:34AM EDT | 42.50 | 33.21 | 35.50 | 40.40 | 0.00 | - | 7 | 0 | 129.05% |
| SO240816C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 30.64 | 33.30 | 38.00 | 0.00 | - | 6 | 0 | 123.68% |
| SO240816C00050000 | 2024-06-17 3:13PM EDT | 50.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 0.00% |
| SO240816C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 19.18 | 17.20 | 20.80 | 0.00 | - | 11 | 23 | 74.71% |
| SO240816C00062500 | 2024-05-15 10:22AM EDT | 62.50 | 17.38 | 16.60 | 18.80 | 0.00 | - | 2 | 88 | 58.47% |
| SO240816C00065000 | 2024-06-20 12:27PM EDT | 65.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO240816C00067500 | 2024-05-13 1:37PM EDT | 67.50 | 11.50 | 10.60 | 13.20 | 0.00 | - | 2 | 327 | 50.76% |
| SO240816C00070000 | 2024-06-20 12:06PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240816C00072500 | 2024-06-20 12:27PM EDT | 72.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO240816C00075000 | 2024-06-20 10:15AM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240816C00077500 | 2024-06-20 3:36PM EDT | 77.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SO240816C00080000 | 2024-06-20 2:17PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| SO240816C00082500 | 2024-06-20 1:54PM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SO240816C00085000 | 2024-06-20 1:30PM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SO240816C00087500 | 2024-06-06 10:46AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SO240816C00090000 | 2024-06-12 9:45AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00047500 | 2024-05-02 2:03PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 58.98% |
| SO240816P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240816P00055000 | 2024-06-03 3:49PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240816P00057500 | 2024-06-17 3:54PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240816P00060000 | 2024-06-03 9:41AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240816P00062500 | 2024-06-03 9:42AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240816P00065000 | 2024-06-13 2:22PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SO240816P00067500 | 2024-06-12 2:02PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240816P00070000 | 2024-06-20 3:50PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SO240816P00072500 | 2024-06-20 10:13AM EDT | 72.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SO240816P00075000 | 2024-06-20 11:22AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO240816P00077500 | 2024-06-20 2:33PM EDT | 77.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SO240816P00080000 | 2024-06-20 11:38AM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SO240816P00082500 | 2024-06-17 10:56AM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SO240816P00085000 | 2024-06-17 10:09AM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240816P00095000 | 2024-06-07 1:43PM EDT | 95.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.