The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00070000 | 2024-05-02 1:51PM EDT | 2024-05-03 | 5.41 | 3.30 | 7.30 | +0.46 | +9.29% | 6 | 122 | 191.11% |
| SO240510C00070000 | 2024-04-22 10:23AM EDT | 2024-05-10 | 2.77 | 3.30 | 7.40 | 0.00 | - | 1 | 120 | 92.58% |
| SO240517C00070000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 5.41 | 4.40 | 6.30 | +0.34 | +6.71% | 72 | 1,685 | 47.56% |
| SO240524C00070000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 3.69 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 59.47% |
| SO240531C00070000 | 2024-04-15 11:17AM EDT | 2024-05-31 | 1.01 | 4.20 | 6.90 | 0.00 | - | 2 | 4 | 43.70% |
| SO240621C00070000 | 2024-05-02 11:50AM EDT | 2024-06-21 | 5.16 | 5.60 | 5.90 | +0.06 | +1.18% | 15 | 1,085 | 21.46% |
| SO240816C00070000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 7.10 | 6.60 | 6.80 | +1.38 | +24.13% | 7 | 846 | 22.38% |
| SO241115C00070000 | 2024-05-02 1:28PM EDT | 2024-11-15 | 7.70 | 6.00 | 9.00 | +1.00 | +14.93% | 5 | 40 | 27.97% |
| SO250117C00070000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 8.35 | 8.10 | 8.50 | +1.25 | +17.61% | 2 | 1,467 | 22.16% |
| SO250620C00070000 | 2024-04-26 2:46PM EDT | 2025-06-20 | 8.40 | 9.40 | 9.80 | 0.00 | - | 10 | 45 | 22.06% |
| SO260116C00070000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 7.00 | 10.50 | 12.70 | 0.00 | - | 4 | 210 | 25.97% |
| SO260618C00070000 | 2024-04-19 10:49AM EDT | 2026-06-18 | 9.19 | 9.10 | 13.40 | 0.00 | - | 1 | 2 | 24.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00070000 | 2024-05-01 11:13AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 50.39% |
| SO240510P00070000 | 2024-04-30 12:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 242 | 54.54% |
| SO240517P00070000 | 2024-05-02 1:10PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 23 | 926 | 27.44% |
| SO240524P00070000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.75 | -83.33% | 1 | 26 | 22.90% |
| SO240531P00070000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 0.26 | 0.15 | 0.30 | -0.07 | -21.21% | 5 | 2,506 | 22.56% |
| SO240607P00070000 | 2024-04-26 12:17PM EDT | 2024-06-07 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 21.29% |
| SO240621P00070000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 73 | 478 | 20.46% |
| SO240816P00070000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 1.00 | 0.55 | 2.15 | -0.35 | -25.93% | 1 | 1,156 | 27.44% |
| SO241115P00070000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 2.00 | 1.30 | 2.05 | -0.15 | -6.98% | 2 | 396 | 19.64% |
| SO250117P00070000 | 2024-05-02 2:07PM EDT | 2025-01-17 | 2.45 | 2.20 | 2.70 | -0.15 | -5.77% | 1 | 1,115 | 20.08% |
| SO250620P00070000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 3.60 | 2.30 | 5.80 | -0.20 | -5.26% | 5 | 18 | 26.61% |
| SO260116P00070000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 7.02 | 4.30 | 5.60 | 0.00 | - | 1 | 159 | 21.14% |
© 2024 Yahoo. All rights reserved.