The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:80.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00080000 | 2024-06-27 9:45AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 50 | 386 | 24.61% |
| SO240705C00080000 | 2024-06-26 2:40PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 58 | 17.48% |
| SO240712C00080000 | 2024-06-26 3:11PM EDT | 2024-07-12 | 0.33 | 0.20 | 2.20 | 0.00 | - | 40 | 37 | 47.29% |
| SO240719C00080000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 0.62 | 0.40 | 0.50 | 0.00 | - | 108 | 1,048 | 16.07% |
| SO240726C00080000 | 2024-06-26 1:18PM EDT | 2024-07-26 | 0.62 | 0.50 | 1.10 | 0.00 | - | 1 | 21 | 21.66% |
| SO240816C00080000 | 2024-06-26 3:45PM EDT | 2024-08-16 | 1.31 | 1.15 | 1.20 | 0.00 | - | 60 | 3,495 | 17.53% |
| SO241115C00080000 | 2024-06-26 3:37PM EDT | 2024-11-15 | 2.95 | 2.70 | 2.85 | 0.00 | - | 1 | 494 | 19.28% |
| SO250117C00080000 | 2024-06-26 10:06AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | 0.00 | - | 11 | 4,728 | 18.85% |
| SO250620C00080000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 5.40 | 5.00 | 6.30 | 0.00 | - | 10 | 189 | 23.34% |
| SO260116C00080000 | 2024-06-26 11:36AM EDT | 2026-01-16 | 6.80 | 4.50 | 7.00 | 0.00 | - | 2 | 195 | 20.34% |
| SO260618C00080000 | 2024-06-26 11:26AM EDT | 2026-06-18 | 7.50 | 6.40 | 9.40 | 0.00 | - | 1 | 23 | 23.55% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00080000 | 2024-06-27 9:30AM EDT | 2024-06-28 | 1.85 | 0.80 | 3.10 | +0.10 | +5.71% | 1 | 5 | 81.54% |
| SO240705P00080000 | 2024-06-26 9:33AM EDT | 2024-07-05 | 2.40 | 2.05 | 2.40 | 0.00 | - | 13 | 16 | 21.83% |
| SO240712P00080000 | 2024-06-25 2:46PM EDT | 2024-07-12 | 2.20 | 2.20 | 2.55 | 0.00 | - | 2 | 11 | 19.26% |
| SO240719P00080000 | 2024-06-25 3:09PM EDT | 2024-07-19 | 2.37 | 2.35 | 2.55 | 0.00 | - | 5 | 155 | 16.07% |
| SO240816P00080000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 2.99 | 2.80 | 2.90 | 0.00 | - | 1 | 1,417 | 14.27% |
| SO241115P00080000 | 2024-06-26 2:56PM EDT | 2024-11-15 | 4.00 | 4.10 | 4.30 | 0.00 | - | 16 | 186 | 16.15% |
| SO250117P00080000 | 2024-06-24 10:10AM EDT | 2025-01-17 | 4.30 | 4.60 | 5.00 | 0.00 | - | 20 | 516 | 16.49% |
| SO250620P00080000 | 2024-06-20 1:51PM EDT | 2025-06-20 | 5.66 | 5.80 | 6.20 | 0.00 | - | 4 | 81 | 16.39% |
| SO260116P00080000 | 2024-06-05 1:32PM EDT | 2026-01-16 | 6.20 | 6.70 | 7.50 | 0.00 | - | 3 | 59 | 16.38% |
| SO260618P00080000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 7.40 | 5.00 | 10.00 | 0.00 | - | 9 | 10 | 20.26% |
© 2024 Yahoo. All rights reserved.