The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00068000 | 2024-05-17 10:38AM EDT | 68.00 | 10.90 | 9.60 | 11.60 | 0.00 | - | 100 | 100 | 94.92% |
| SO240524C00069000 | 2024-05-07 2:54PM EDT | 69.00 | 8.00 | 8.40 | 11.90 | 0.00 | - | 1 | 0 | 151.17% |
| SO240524C00070000 | 2024-04-24 10:11AM EDT | 70.00 | 3.69 | 7.40 | 10.90 | 0.00 | - | 1 | 0 | 141.55% |
| SO240524C00071000 | 2024-05-16 3:50PM EDT | 71.00 | 8.40 | 6.40 | 10.20 | 0.00 | - | 1,842 | 0 | 142.77% |
| SO240524C00072000 | 2024-05-16 3:36PM EDT | 72.00 | 7.70 | 6.70 | 9.40 | 0.00 | - | 763 | 0 | 89.26% |
| SO240524C00073000 | 2024-05-20 10:36AM EDT | 73.00 | 6.10 | 4.40 | 8.00 | -0.60 | -8.96% | 1 | 1 | 115.82% |
| SO240524C00074000 | 2024-05-17 10:00AM EDT | 74.00 | 4.63 | 5.00 | 5.80 | 0.00 | - | 1 | 1 | 62.11% |
| SO240524C00075000 | 2024-05-17 10:44AM EDT | 75.00 | 3.80 | 2.60 | 4.70 | 0.00 | - | 55 | 55 | 49.90% |
| SO240524C00076000 | 2024-05-17 12:03PM EDT | 76.00 | 3.30 | 1.60 | 4.00 | 0.00 | - | 6 | 5 | 53.08% |
| SO240524C00077000 | 2024-05-17 10:53AM EDT | 77.00 | 2.10 | 2.40 | 2.70 | 0.00 | - | 3 | 17 | 33.74% |
| SO240524C00078000 | 2024-05-17 3:06PM EDT | 78.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 76 | 80 | 24.90% |
| SO240524C00079000 | 2024-05-20 11:04AM EDT | 79.00 | 0.71 | 0.75 | 0.85 | -0.29 | -29.00% | 23 | 115 | 18.80% |
| SO240524C00080000 | 2024-05-20 11:13AM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 41 | 304 | 15.82% |
| SO240524C00081000 | 2024-05-20 9:30AM EDT | 81.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 305 | 16.21% |
| SO240524C00082000 | 2024-05-16 1:15PM EDT | 82.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | - | 1 | 68.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00064000 | 2024-05-16 9:44AM EDT | 64.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 2 | 167.77% |
| SO240524P00065000 | 2024-05-16 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 75.00% |
| SO240524P00066000 | 2024-05-16 9:43AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 76.95% |
| SO240524P00067000 | 2024-05-16 9:49AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 71.48% |
| SO240524P00068000 | 2024-05-16 9:42AM EDT | 68.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 8 | 137.70% |
| SO240524P00069000 | 2024-05-06 1:31PM EDT | 69.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 6 | 26 | 127.73% |
| SO240524P00070000 | 2024-05-20 11:13AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 212 | 27 | 55.47% |
| SO240524P00071000 | 2024-05-17 9:51AM EDT | 71.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 29 | 92.48% |
| SO240524P00072000 | 2024-05-17 12:36PM EDT | 72.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | 8 | 16 | 93.16% |
| SO240524P00073000 | 2024-05-20 9:58AM EDT | 73.00 | 0.06 | 0.00 | 1.10 | +0.01 | +20.00% | 1 | 37 | 71.88% |
| SO240524P00074000 | 2024-05-20 11:10AM EDT | 74.00 | 0.35 | 0.05 | 1.05 | +0.25 | +250.00% | 5 | 212 | 63.87% |
| SO240524P00075000 | 2024-05-17 1:52PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 142 | 36.52% |
| SO240524P00076000 | 2024-05-17 2:00PM EDT | 76.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 1 | 236 | 32.62% |
| SO240524P00077000 | 2024-05-20 9:45AM EDT | 77.00 | 0.12 | 0.05 | 0.30 | +0.02 | +20.00% | 8 | 209 | 29.59% |
| SO240524P00078000 | 2024-05-20 11:17AM EDT | 78.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 37 | 47 | 15.82% |
| SO240524P00079000 | 2024-05-20 9:59AM EDT | 79.00 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 59 | 81 | 13.04% |
| SO240524P00080000 | 2024-05-17 3:53PM EDT | 80.00 | 0.95 | 0.70 | 0.85 | +0.20 | +26.67% | 1 | 13 | 10.74% |
| SO240524P00081000 | 2024-05-17 3:57PM EDT | 81.00 | 1.41 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.