The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620C00055000 | 2024-04-15 1:51PM EDT | 55.00 | 14.99 | 22.60 | 26.90 | 0.00 | - | - | 3 | 38.07% |
| SO250620C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250620C00062500 | 2024-04-12 1:21PM EDT | 62.50 | 9.70 | 17.30 | 17.90 | 0.00 | - | 35 | 19 | 20.56% |
| SO250620C00065000 | 2024-05-02 10:45AM EDT | 65.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250620C00067500 | 2024-05-10 10:40AM EDT | 67.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250620C00070000 | 2024-05-09 3:30PM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO250620C00072500 | 2024-05-15 2:40PM EDT | 72.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SO250620C00075000 | 2024-05-15 12:04PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250620C00077500 | 2024-05-14 2:46PM EDT | 77.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| SO250620C00080000 | 2024-05-16 12:29PM EDT | 80.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| SO250620C00082500 | 2024-05-15 11:45AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SO250620C00085000 | 2024-05-16 1:06PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SO250620C00090000 | 2024-05-13 2:15PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SO250620C00095000 | 2024-05-13 1:17PM EDT | 95.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620P00045000 | 2024-03-18 10:09AM EDT | 45.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | - | 10 | 37.89% |
| SO250620P00047500 | 2024-04-23 1:24PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO250620P00050000 | 2024-04-10 1:37PM EDT | 50.00 | 1.02 | 0.00 | 1.90 | 0.00 | - | - | 1 | 40.92% |
| SO250620P00055000 | 2024-05-14 3:23PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO250620P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SO250620P00062500 | 2024-05-15 11:22AM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO250620P00065000 | 2024-04-22 2:50PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO250620P00067500 | 2024-05-01 9:45AM EDT | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO250620P00070000 | 2024-05-15 2:42PM EDT | 70.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SO250620P00072500 | 2024-05-13 10:21AM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SO250620P00075000 | 2024-05-14 9:54AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SO250620P00077500 | 2024-05-15 9:45AM EDT | 77.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SO250620P00080000 | 2024-05-15 11:52AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO250620P00090000 | 2024-03-22 1:30PM EDT | 90.00 | 19.92 | 16.00 | 20.80 | 0.00 | - | 10 | 0 | 42.52% |
| SO250620P00105000 | 2024-03-26 11:52AM EDT | 105.00 | 35.50 | 28.50 | 33.50 | 0.00 | - | 1 | 0 | 47.14% |
© 2024 Yahoo. All rights reserved.