The Southern Company (SO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 38.60 | 41.60 | 0.00 | - | 20 | 0 | 1,058.20% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 33.40 | 36.80 | 0.00 | - | 4 | 0 | 820.31% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 33.10 | 36.60 | 0.00 | - | 7 | 0 | 863.28% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-05-16 2:40PM EDT | 50.00 | 30.00 | 26.90 | 30.20 | 0.00 | - | 35 | 0 | 412.50% |
| SO240621C00055000 | 2024-05-16 1:46PM EDT | 55.00 | 24.90 | 21.70 | 25.60 | 0.00 | - | 10 | 0 | 378.91% |
| SO240621C00057500 | 2024-05-16 3:17PM EDT | 57.50 | 22.60 | 19.30 | 23.00 | 0.00 | - | 399 | 0 | 338.28% |
| SO240621C00060000 | 2024-05-16 2:40PM EDT | 60.00 | 20.00 | 16.70 | 20.50 | 0.00 | - | 90 | 4 | 282.81% |
| SO240621C00062500 | 2024-05-16 3:36PM EDT | 62.50 | 17.20 | 14.20 | 18.20 | 0.00 | - | 1,340 | 1 | 273.83% |
| SO240621C00065000 | 2024-06-20 10:15AM EDT | 65.00 | 13.80 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 170.31% |
| SO240621C00067500 | 2024-06-18 10:38AM EDT | 67.50 | 9.85 | 9.00 | 13.00 | 0.00 | - | 1 | 8 | 140.63% |
| SO240621C00070000 | 2024-06-20 9:52AM EDT | 70.00 | 9.05 | 6.50 | 10.50 | 0.00 | - | 5 | 106 | 110.94% |
| SO240621C00071000 | 2024-06-07 10:39AM EDT | 71.00 | 7.70 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 99.22% |
| SO240621C00072500 | 2024-06-21 10:42AM EDT | 72.50 | 6.84 | 4.10 | 8.00 | +0.84 | +14.00% | 2 | 45 | 95.31% |
| SO240621C00073000 | 2024-06-21 3:04PM EDT | 73.00 | 5.80 | 3.50 | 7.50 | +0.60 | +11.54% | 1 | 13 | 75.78% |
| SO240621C00074000 | 2024-06-14 1:59PM EDT | 74.00 | 4.80 | 2.45 | 6.00 | 0.00 | - | - | 1 | 207.62% |
| SO240621C00075000 | 2024-06-21 3:36PM EDT | 75.00 | 3.34 | 2.65 | 5.50 | -0.76 | -18.54% | 31 | 2,372 | 115.72% |
| SO240621C00076000 | 2024-06-14 3:30PM EDT | 76.00 | 2.75 | 0.45 | 4.10 | 0.00 | - | 3 | 10 | 167.09% |
| SO240621C00077000 | 2024-06-20 10:18AM EDT | 77.00 | 2.00 | 1.15 | 3.40 | 0.00 | - | 5 | 174 | 87.99% |
| SO240621C00077500 | 2024-06-21 3:44PM EDT | 77.50 | 1.00 | 0.40 | 2.95 | +0.07 | +7.53% | 142 | 3,238 | 69.43% |
| SO240621C00078000 | 2024-06-21 3:24PM EDT | 78.00 | 0.40 | 0.20 | 1.95 | -0.50 | -55.56% | 84 | 118 | 50.49% |
| SO240621C00079000 | 2024-06-21 3:39PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 45 | 374 | 13.67% |
| SO240621C00080000 | 2024-06-21 2:39PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 60 | 5,138 | 28.13% |
| SO240621C00081000 | 2024-06-21 2:39PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 43 | 40.63% |
| SO240621C00082000 | 2024-06-17 9:40AM EDT | 82.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 127 | 52.34% |
| SO240621C00082500 | 2024-06-20 9:50AM EDT | 82.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3,631 | 81.25% |
| SO240621C00083000 | 2024-06-17 12:27PM EDT | 83.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 6 | 13 | 104.69% |
| SO240621C00084000 | 2024-06-17 1:50PM EDT | 84.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 27 | 182.03% |
| SO240621C00085000 | 2024-06-21 11:05AM EDT | 85.00 | 0.03 | 0.00 | 0.70 | -0.02 | -40.00% | 1 | 1,574 | 132.62% |
| SO240621C00086000 | 2024-06-17 10:19AM EDT | 86.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 214.55% |
| SO240621C00088000 | 2024-06-17 9:40AM EDT | 88.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 201 | 214 | 244.73% |
| SO240621C00089000 | 2024-06-17 9:38AM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 258.98% |
| SO240621C00090000 | 2024-06-14 11:50AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 126 | 167 | 178.91% |
| SO240621C00091000 | 2024-06-13 2:46PM EDT | 91.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 266 | 283.98% |
| SO240621C00092000 | 2024-06-12 12:53PM EDT | 92.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 52 | 297.07% |
| SO240621C00093000 | 2024-06-17 9:40AM EDT | 93.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 70 | 581 | 309.96% |
| SO240621C00094000 | 2024-06-12 1:48PM EDT | 94.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 40 | 322.27% |
| SO240621C00095000 | 2024-06-04 12:53PM EDT | 95.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 7 | 7 | 334.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 646.88% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 739.84% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 600.00% |
| SO240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| SO240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SO240621P00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 109 | 740.63% |
| SO240621P00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 10 | 95 | 602.73% |
| SO240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| SO240621P00057500 | 2024-06-04 12:29PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 149 | 250.00% |
| SO240621P00060000 | 2024-06-20 1:44PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 350 | 239.06% |
| SO240621P00062500 | 2024-06-21 10:19AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 568 | 221.09% |
| SO240621P00064000 | 2024-06-12 12:47PM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 223 | 200.78% |
| SO240621P00065000 | 2024-06-13 10:03AM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 17 | 614 | 352.15% |
| SO240621P00067000 | 2024-06-17 1:45PM EDT | 67.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 464 | 572 | 312.11% |
| SO240621P00067500 | 2024-06-17 10:09AM EDT | 67.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 7 | 678 | 302.34% |
| SO240621P00069000 | 2024-06-17 2:42PM EDT | 69.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 20 | 274.81% |
| SO240621P00070000 | 2024-06-20 2:20PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,351 | 114.84% |
| SO240621P00071000 | 2024-06-20 9:40AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 34 | 234.67% |
| SO240621P00072500 | 2024-06-20 10:37AM EDT | 72.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 13 | 767 | 156.45% |
| SO240621P00074000 | 2024-06-20 1:32PM EDT | 74.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 172.75% |
| SO240621P00075000 | 2024-06-21 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 6,149 | 53.91% |
| SO240621P00076000 | 2024-06-21 3:05PM EDT | 76.00 | 0.01 | 0.00 | 2.15 | -0.16 | -94.12% | 1 | 112 | 128.91% |
| SO240621P00077000 | 2024-06-21 12:51PM EDT | 77.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 2 | 102 | 27.34% |
| SO240621P00077500 | 2024-06-21 11:44AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 412 | 25.39% |
| SO240621P00078000 | 2024-06-21 3:26PM EDT | 78.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 28 | 167 | 79.10% |
| SO240621P00079000 | 2024-06-21 3:46PM EDT | 79.00 | 0.54 | 0.25 | 2.45 | -0.07 | -11.48% | 64 | 179 | 64.36% |
| SO240621P00080000 | 2024-06-21 3:47PM EDT | 80.00 | 1.45 | 1.30 | 3.50 | -0.65 | -30.95% | 12 | 156 | 91.02% |
| SO240621P00081000 | 2024-06-21 3:05PM EDT | 81.00 | 2.85 | 0.55 | 4.60 | +0.36 | +14.46% | 1 | 3 | 190.43% |
| SO240621P00082500 | 2024-06-21 3:52PM EDT | 82.50 | 3.90 | 2.10 | 6.00 | -0.10 | -2.50% | 2 | 2 | 216.02% |
| SO240621P00083000 | 2024-06-14 10:14AM EDT | 83.00 | 4.65 | 2.65 | 6.50 | 0.00 | - | 1 | 2 | 59.38% |
| SO240621P00090000 | 2024-05-14 9:31AM EDT | 90.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.