The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115C00040000 | 2024-05-16 2:29PM EDT | 40.00 | 39.88 | 37.30 | 41.10 | 0.00 | - | 31 | 10 | 71.29% |
| SO241115C00042500 | 2024-05-16 3:45PM EDT | 42.50 | 37.03 | 35.00 | 38.50 | 0.00 | - | 6 | 14 | 66.77% |
| SO241115C00045000 | 2024-06-04 9:52AM EDT | 45.00 | 35.80 | 32.00 | 35.80 | 0.00 | - | 20 | 17 | 54.15% |
| SO241115C00050000 | 2024-05-17 11:39AM EDT | 50.00 | 29.75 | 27.30 | 30.50 | 0.00 | - | 3 | 5 | 67.97% |
| SO241115C00060000 | 2024-05-28 3:44PM EDT | 60.00 | 18.40 | 19.00 | 19.90 | 0.00 | - | 1 | 21 | 41.46% |
| SO241115C00062500 | 2024-05-13 11:03AM EDT | 62.50 | 16.65 | 15.10 | 18.30 | 0.00 | - | 5 | 42 | 44.46% |
| SO241115C00065000 | 2024-06-03 11:17AM EDT | 65.00 | 16.05 | 13.80 | 15.40 | 0.00 | - | 1 | 58 | 36.51% |
| SO241115C00067500 | 2024-06-06 9:42AM EDT | 67.50 | 13.77 | 12.30 | 13.60 | 0.00 | - | 1 | 52 | 36.66% |
| SO241115C00070000 | 2024-06-20 9:52AM EDT | 70.00 | 10.75 | 8.40 | 12.20 | 0.00 | - | 5 | 91 | 38.36% |
| SO241115C00072500 | 2024-06-21 10:42AM EDT | 72.50 | 8.90 | 8.10 | 8.30 | +0.70 | +8.54% | 2 | 319 | 24.81% |
| SO241115C00075000 | 2024-06-21 11:32AM EDT | 75.00 | 6.30 | 4.60 | 7.80 | -0.40 | -5.97% | 20 | 655 | 30.43% |
| SO241115C00077500 | 2024-06-21 1:44PM EDT | 77.50 | 4.70 | 3.60 | 6.00 | -0.20 | -4.08% | 21 | 698 | 27.88% |
| SO241115C00080000 | 2024-06-21 3:22PM EDT | 80.00 | 3.24 | 2.75 | 3.40 | +0.04 | +1.25% | 17 | 466 | 20.55% |
| SO241115C00082500 | 2024-06-21 2:35PM EDT | 82.50 | 2.22 | 2.15 | 3.20 | +0.12 | +5.71% | 8 | 354 | 24.33% |
| SO241115C00085000 | 2024-06-21 2:33PM EDT | 85.00 | 1.43 | 0.70 | 1.95 | -0.12 | -7.74% | 14 | 358 | 21.64% |
| SO241115C00087500 | 2024-06-21 3:41PM EDT | 87.50 | 0.90 | 0.85 | 0.95 | -0.12 | -11.76% | 104 | 151 | 18.64% |
| SO241115C00090000 | 2024-06-18 2:03PM EDT | 90.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 3,153 | 18.56% |
| SO241115C00095000 | 2024-06-03 1:48PM EDT | 95.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 26 | 21.07% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115P00050000 | 2024-04-17 12:48PM EDT | 50.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 50 | 57 | 56.18% |
| SO241115P00055000 | 2024-06-13 1:53PM EDT | 55.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 79 | 39.70% |
| SO241115P00060000 | 2024-05-09 1:38PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 30 | 58 | 26.98% |
| SO241115P00062500 | 2024-05-17 12:02PM EDT | 62.50 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 201 | 26.00% |
| SO241115P00065000 | 2024-06-03 3:10PM EDT | 65.00 | 0.40 | 0.40 | 0.70 | 0.00 | - | 1 | 219 | 25.42% |
| SO241115P00067500 | 2024-06-07 11:56AM EDT | 67.50 | 0.77 | 0.00 | 0.85 | 0.00 | - | 10 | 977 | 23.06% |
| SO241115P00070000 | 2024-06-21 2:56PM EDT | 70.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 1 | 437 | 20.34% |
| SO241115P00072500 | 2024-06-20 2:48PM EDT | 72.50 | 1.30 | 0.00 | 1.45 | 0.00 | - | 2 | 867 | 19.24% |
| SO241115P00075000 | 2024-06-21 1:12PM EDT | 75.00 | 1.85 | 1.25 | 3.50 | -0.26 | -12.32% | 3 | 477 | 25.87% |
| SO241115P00077500 | 2024-06-17 11:17AM EDT | 77.50 | 3.00 | 1.10 | 4.30 | 0.00 | - | 1 | 252 | 24.04% |
| SO241115P00080000 | 2024-06-12 12:34PM EDT | 80.00 | 4.05 | 3.70 | 4.30 | 0.00 | - | 14 | 165 | 17.24% |
| SO241115P00085000 | 2024-05-03 9:56AM EDT | 85.00 | 10.20 | 5.50 | 7.90 | 0.00 | - | 1 | 1 | 18.06% |
© 2024 Yahoo. All rights reserved.