The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2024-06-17 3:38PM EDT | 40.00 | 38.10 | 36.80 | 40.80 | 0.00 | - | 5 | 46 | 50.68% |
| SO250117C00045000 | 2024-05-16 11:22AM EDT | 45.00 | 34.77 | 32.10 | 36.00 | 0.00 | - | 1 | 9 | 72.05% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-06-17 9:42AM EDT | 50.00 | 27.75 | 27.70 | 31.00 | 0.00 | - | 1 | 39 | 61.52% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 26.00 | 30.80 | 0.00 | - | 1 | 38 | 55.79% |
| SO250117C00055000 | 2024-05-13 11:26AM EDT | 55.00 | 24.37 | 22.50 | 25.70 | 0.00 | - | 5 | 98 | 49.52% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO250117C00060000 | 2024-05-13 11:26AM EDT | 60.00 | 19.43 | 17.30 | 21.00 | 0.00 | - | 5 | 81 | 42.91% |
| SO250117C00062500 | 2024-06-18 10:24AM EDT | 62.50 | 16.25 | 15.60 | 17.60 | 0.00 | - | 2 | 396 | 32.45% |
| SO250117C00065000 | 2024-06-03 11:20AM EDT | 65.00 | 16.45 | 14.60 | 15.30 | 0.00 | - | 1 | 104 | 29.96% |
| SO250117C00067500 | 2024-06-10 2:40PM EDT | 67.50 | 13.30 | 12.50 | 14.70 | 0.00 | - | 3 | 609 | 36.77% |
| SO250117C00070000 | 2024-06-17 2:49PM EDT | 70.00 | 10.50 | 10.50 | 10.90 | 0.00 | - | 3 | 1,440 | 25.48% |
| SO250117C00072500 | 2024-06-21 10:16AM EDT | 72.50 | 9.28 | 8.50 | 8.90 | +0.98 | +11.81% | 1 | 1,485 | 23.76% |
| SO250117C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 6.35 | 6.80 | 7.10 | 0.00 | - | 1 | 2,066 | 22.41% |
| SO250117C00077500 | 2024-06-20 1:34PM EDT | 77.50 | 5.57 | 5.20 | 5.60 | 0.00 | - | 1 | 995 | 21.70% |
| SO250117C00080000 | 2024-06-21 11:33AM EDT | 80.00 | 4.10 | 3.90 | 4.20 | -0.05 | -1.20% | 5 | 4,716 | 20.63% |
| SO250117C00082500 | 2024-06-20 2:00PM EDT | 82.50 | 3.10 | 2.60 | 3.00 | 0.00 | - | 111 | 1,624 | 19.56% |
| SO250117C00085000 | 2024-06-21 12:34PM EDT | 85.00 | 2.04 | 1.65 | 2.15 | +0.09 | +4.62% | 31 | 771 | 19.14% |
| SO250117C00087500 | 2024-06-21 3:13PM EDT | 87.50 | 1.40 | 1.25 | 1.50 | +0.05 | +3.70% | 21 | 314 | 18.79% |
| SO250117C00090000 | 2024-06-21 3:56PM EDT | 90.00 | 0.85 | 0.80 | 1.00 | -0.14 | -14.14% | 1 | 175 | 18.40% |
| SO250117C00095000 | 2024-06-17 2:41PM EDT | 95.00 | 0.42 | 0.35 | 0.55 | 0.00 | - | 72 | 143 | 19.19% |
| SO250117C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 10 | 81 | 20.53% |
| SO250117C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 2 | 7 | 29.42% |
| SO250117C00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 24.85% |
| SO250117C00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 43 | 29.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 25.00% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 66 | 76.61% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 70.95% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 51.51% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 56.67% |
| SO250117P00047500 | 2024-05-17 11:49AM EDT | 47.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 33 | 52.47% |
| SO250117P00050000 | 2024-05-31 11:26AM EDT | 50.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 8 | 117 | 35.01% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| SO250117P00055000 | 2024-05-31 9:42AM EDT | 55.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 379 | 35.38% |
| SO250117P00057500 | 2024-06-21 1:16PM EDT | 57.50 | 0.31 | 0.20 | 0.45 | -0.04 | -11.43% | 204 | 1,080 | 28.03% |
| SO250117P00060000 | 2024-06-20 1:51PM EDT | 60.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 5 | 790 | 26.20% |
| SO250117P00062500 | 2024-06-17 12:30PM EDT | 62.50 | 0.65 | 0.45 | 0.70 | 0.00 | - | 3 | 434 | 24.63% |
| SO250117P00065000 | 2024-06-05 1:17PM EDT | 65.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 1 | 612 | 23.96% |
| SO250117P00067500 | 2024-06-18 9:43AM EDT | 67.50 | 1.30 | 0.90 | 1.25 | 0.00 | - | 1 | 1,269 | 22.30% |
| SO250117P00070000 | 2024-06-21 1:16PM EDT | 70.00 | 1.42 | 1.25 | 1.60 | -0.12 | -7.79% | 102 | 1,364 | 20.84% |
| SO250117P00072500 | 2024-06-14 12:24PM EDT | 72.50 | 2.05 | 1.80 | 2.10 | 0.00 | - | 5 | 228 | 19.61% |
| SO250117P00075000 | 2024-06-18 3:56PM EDT | 75.00 | 2.87 | 2.50 | 4.70 | 0.00 | - | 3 | 948 | 27.17% |
| SO250117P00077500 | 2024-06-18 3:13PM EDT | 77.50 | 3.90 | 3.40 | 3.70 | 0.00 | - | 11 | 600 | 17.70% |
| SO250117P00080000 | 2024-06-21 12:50PM EDT | 80.00 | 4.60 | 4.50 | 4.90 | +0.20 | +4.55% | 154 | 426 | 17.10% |
| SO250117P00082500 | 2024-06-05 2:01PM EDT | 82.50 | 5.31 | 4.00 | 6.20 | 0.00 | - | 3 | 193 | 15.86% |
| SO250117P00085000 | 2024-06-03 9:43AM EDT | 85.00 | 6.70 | 7.50 | 9.00 | 0.00 | - | 5 | 181 | 20.61% |
| SO250117P00087500 | 2024-05-30 11:00AM EDT | 87.50 | 10.51 | 9.50 | 9.80 | 0.00 | - | 1 | 34 | 14.49% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 65.86% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 65.16% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 76.55% |
© 2024 Yahoo. All rights reserved.