The Southern Company (SO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00075000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.60 | +0.05 | +11.11% | 295 | 202 | 18.65% |
| SO240510C00075000 | 2024-05-02 12:02PM EDT | 2024-05-10 | 0.75 | 0.90 | 1.00 | +0.05 | +7.14% | 36 | 48 | 17.53% |
| SO240517C00075000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.30 | 1.15 | 1.35 | +0.30 | +30.00% | 1,078 | 3,223 | 18.75% |
| SO240524C00075000 | 2024-05-02 3:00PM EDT | 2024-05-24 | 1.50 | 1.20 | 2.30 | +0.70 | +87.50% | 13 | 23 | 28.32% |
| SO240531C00075000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 1.53 | 1.30 | 1.60 | +0.48 | +45.71% | 15 | 168 | 16.63% |
| SO240607C00075000 | 2024-04-25 2:47PM EDT | 2024-06-07 | 1.25 | 0.95 | 1.75 | 0.00 | - | - | 1 | 16.54% |
| SO240621C00075000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 2.12 | 1.85 | 2.05 | +0.42 | +24.71% | 45 | 4,445 | 16.77% |
| SO240816C00075000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 3.21 | 3.20 | 3.40 | +0.26 | +8.81% | 39 | 1,798 | 19.91% |
| SO241115C00075000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 4.60 | 4.40 | 4.70 | +0.70 | +17.95% | 9 | 212 | 20.53% |
| SO250117C00075000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 5.27 | 5.00 | 5.20 | +0.47 | +9.79% | 121 | 1,968 | 19.86% |
| SO250620C00075000 | 2024-04-26 2:50PM EDT | 2025-06-20 | 5.53 | 4.30 | 6.80 | 0.00 | - | 1 | 9 | 20.78% |
| SO260116C00075000 | 2024-05-02 12:46PM EDT | 2026-01-16 | 7.70 | 7.60 | 8.60 | +0.50 | +6.94% | 3 | 139 | 21.55% |
| SO260618C00075000 | 2024-04-10 11:54AM EDT | 2026-06-18 | 4.60 | 8.10 | 9.00 | 0.00 | - | 1 | 22 | 20.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00075000 | 2024-05-02 2:30PM EDT | 2024-05-03 | 0.10 | 0.00 | 1.10 | -0.75 | -88.24% | 9 | 12 | 56.64% |
| SO240510P00075000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.60 | 0.45 | 0.60 | -0.40 | -40.00% | 26 | 4 | 16.02% |
| SO240517P00075000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -0.46 | -28.57% | 121 | 77 | 21.63% |
| SO240621P00075000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 1.85 | 1.70 | 1.90 | -0.45 | -19.57% | 22 | 164 | 18.38% |
| SO240816P00075000 | 2024-05-02 3:34PM EDT | 2024-08-16 | 2.60 | 2.50 | 2.85 | -0.30 | -10.34% | 214 | 359 | 18.57% |
| SO241115P00075000 | 2024-04-25 1:48PM EDT | 2024-11-15 | 4.00 | 2.85 | 4.40 | 0.00 | - | 5 | 16 | 20.69% |
| SO250117P00075000 | 2024-05-02 10:26AM EDT | 2025-01-17 | 4.05 | 4.10 | 4.30 | -0.45 | -10.00% | 2 | 475 | 17.63% |
| SO250620P00075000 | 2024-04-29 9:40AM EDT | 2025-06-20 | 5.60 | 3.80 | 6.70 | 0.00 | - | 2 | 3 | 21.53% |
| SO260116P00075000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 6.10 | 6.00 | 8.40 | -3.85 | -38.69% | 2 | 13 | 21.92% |
© 2024 Yahoo. All rights reserved.