The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00067000 | 2024-05-03 12:14PM EDT | 67.00 | 8.43 | 7.00 | 10.70 | +1.58 | +23.07% | 98 | 3 | 139.94% |
| SO240510C00068000 | 2024-05-03 10:06AM EDT | 68.00 | 7.25 | 5.90 | 9.40 | -0.48 | -6.21% | 6 | 4 | 120.02% |
| SO240510C00069000 | 2024-04-22 11:06AM EDT | 69.00 | 3.82 | 4.80 | 8.60 | 0.00 | - | 10 | 163 | 117.38% |
| SO240510C00070000 | 2024-04-22 10:23AM EDT | 70.00 | 2.77 | 3.80 | 7.60 | 0.00 | - | 1 | 120 | 107.81% |
| SO240510C00071000 | 2024-04-29 3:25PM EDT | 71.00 | 3.47 | 2.85 | 6.60 | 0.00 | - | 14 | 119 | 98.00% |
| SO240510C00072000 | 2024-05-03 2:23PM EDT | 72.00 | 3.60 | 2.00 | 5.80 | +0.11 | +3.15% | 25 | 79 | 93.90% |
| SO240510C00073000 | 2024-05-02 11:49AM EDT | 73.00 | 2.15 | 0.95 | 4.30 | 0.00 | - | 1 | 2,221 | 69.19% |
| SO240510C00074000 | 2024-05-03 11:13AM EDT | 74.00 | 1.30 | 1.95 | 2.45 | -0.35 | -21.21% | 2 | 34 | 34.57% |
| SO240510C00075000 | 2024-05-03 3:55PM EDT | 75.00 | 1.15 | 1.10 | 1.25 | +0.40 | +53.33% | 56 | 42 | 19.43% |
| SO240510C00076000 | 2024-05-03 3:47PM EDT | 76.00 | 0.45 | 0.50 | 0.65 | -0.15 | -25.00% | 151 | 137 | 18.60% |
| SO240510C00077000 | 2024-05-02 3:51PM EDT | 77.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 15 | 114 | 17.29% |
| SO240510C00078000 | 2024-05-02 1:13PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 18.16% |
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 66.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00062000 | 2024-04-15 2:06PM EDT | 62.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 4 | 153.71% |
| SO240510P00063000 | 2024-04-01 11:45AM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 145.22% |
| SO240510P00064000 | 2024-04-02 2:35PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SO240510P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 8 | 128.13% |
| SO240510P00066000 | 2024-04-23 3:20PM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 119.63% |
| SO240510P00067000 | 2024-04-22 11:38AM EDT | 67.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 111.13% |
| SO240510P00068000 | 2024-04-23 12:09PM EDT | 68.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 324 | 56.54% |
| SO240510P00069000 | 2024-04-30 2:47PM EDT | 69.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 52.44% |
| SO240510P00070000 | 2024-04-30 12:56PM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 242 | 85.35% |
| SO240510P00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 204 | 61.52% |
| SO240510P00072000 | 2024-05-03 3:15PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 85 | 24.81% |
| SO240510P00073000 | 2024-05-03 3:01PM EDT | 73.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 15 | 167 | 23.05% |
| SO240510P00074000 | 2024-05-03 2:41PM EDT | 74.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 13 | 22 | 19.04% |
| SO240510P00075000 | 2024-05-03 3:37PM EDT | 75.00 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 4 | 20 | 16.50% |
| SO240510P00076000 | 2024-05-03 3:01PM EDT | 76.00 | 0.69 | 0.55 | 0.65 | -0.41 | -37.27% | 4 | 14 | 14.75% |
| SO240510P00077000 | 2024-05-02 1:28PM EDT | 77.00 | 1.95 | 0.90 | 1.95 | +1.95 | - | - | 120 | 33.11% |
© 2024 Yahoo. All rights reserved.