The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240419C00060000 | 2024-02-21 1:40PM EDT | 60.00 | 8.15 | 8.40 | 12.20 | 0.00 | - | - | 1 | 233.98% |
| SO240419C00062500 | 2024-03-01 4:57PM EDT | 62.50 | 5.19 | 7.60 | 10.40 | 0.00 | - | 1 | 1 | 287.30% |
| SO240419C00065000 | 2024-04-18 2:48PM EDT | 65.00 | 7.00 | 5.00 | 8.80 | +1.55 | +28.44% | 3 | 364 | 314.75% |
| SO240419C00066000 | 2024-03-25 10:22AM EDT | 66.00 | 4.30 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 281.25% |
| SO240419C00067000 | 2024-04-19 11:17AM EDT | 67.00 | 4.80 | 2.75 | 6.50 | +2.40 | +100.00% | 101 | 101 | 239.84% |
| SO240419C00067500 | 2024-04-19 2:12PM EDT | 67.50 | 4.50 | 4.20 | 4.50 | +2.15 | +91.49% | 8 | 611 | 71.09% |
| SO240419C00068000 | 2024-04-19 1:14PM EDT | 68.00 | 4.15 | 1.80 | 5.90 | +1.70 | +69.39% | 2 | 44 | 245.31% |
| SO240419C00069000 | 2024-04-19 2:27PM EDT | 69.00 | 2.98 | 2.70 | 3.30 | +2.21 | +287.01% | 33 | 241 | 50.78% |
| SO240419C00070000 | 2024-04-19 2:29PM EDT | 70.00 | 1.92 | 1.75 | 2.00 | +1.27 | +195.38% | 407 | 1,295 | 36.33% |
| SO240419C00071000 | 2024-04-19 1:14PM EDT | 71.00 | 0.82 | 0.70 | 1.80 | +0.71 | +645.45% | 261 | 449 | 84.77% |
| SO240419C00072000 | 2024-04-19 2:23PM EDT | 72.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 41 | 129 | 8.01% |
| SO240419C00072500 | 2024-04-19 2:23PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 24 | 368 | 14.84% |
| SO240419C00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 53 | 442 | 28.91% |
| SO240419C00074000 | 2024-04-18 3:19PM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 396 | 243 | 61.52% |
| SO240419C00075000 | 2024-04-02 11:40AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 146 | 50.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240419P00060000 | 2024-04-05 3:37PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 156.25% |
| SO240419P00062500 | 2024-04-04 10:09AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 125.00% |
| SO240419P00064000 | 2024-03-26 11:07AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 107.03% |
| SO240419P00065000 | 2024-04-11 2:17PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 313 | 94.53% |
| SO240419P00066000 | 2024-04-16 3:53PM EDT | 66.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 82.81% |
| SO240419P00067000 | 2024-04-16 3:34PM EDT | 67.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 44 | 116.21% |
| SO240419P00067500 | 2024-04-17 11:01AM EDT | 67.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 497 | 64.06% |
| SO240419P00068000 | 2024-04-18 10:22AM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 57.81% |
| SO240419P00069000 | 2024-04-18 1:04PM EDT | 69.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 93 | 80.47% |
| SO240419P00070000 | 2024-04-18 3:32PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 275 | 37.50% |
| SO240419P00071000 | 2024-04-19 10:27AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.61 | -92.42% | 11 | 15 | 27.74% |
| SO240419P00072000 | 2024-04-19 11:16AM EDT | 72.00 | 0.30 | 0.15 | 0.25 | -1.05 | -77.78% | 3 | 1 | 15.04% |
| SO240419P00072500 | 2024-03-28 10:18AM EDT | 72.50 | 1.60 | 0.30 | 2.70 | 0.00 | - | 6 | 6 | 80.08% |
| SO240419P00073000 | 2024-04-03 1:03PM EDT | 73.00 | 2.10 | 0.15 | 2.45 | 0.00 | - | 1 | 1 | 124.32% |
© 2024 Yahoo. All rights reserved.