The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240712C00078000 | 2024-06-28 2:49PM EDT | 78.00 | 0.55 | 0.00 | 0.95 | -0.53 | -49.07% | 36 | 23 | 18.95% |
| SO240712C00079000 | 2024-06-28 12:21PM EDT | 79.00 | 0.36 | 0.00 | 0.95 | -1.04 | -74.29% | 4 | 64 | 25.54% |
| SO240712C00080000 | 2024-06-28 3:36PM EDT | 80.00 | 0.17 | 0.10 | 0.45 | -0.16 | -48.48% | 43 | 37 | 21.53% |
| SO240712C00081000 | 2024-06-26 12:57PM EDT | 81.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 6 | 7 | 18.07% |
| SO240712C00082000 | 2024-06-17 3:36PM EDT | 82.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 3 | 2,297 | 64.77% |
| SO240712C00083000 | 2024-06-24 2:49PM EDT | 83.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 4 | 70.07% |
| SO240712C00084000 | 2024-06-21 3:05PM EDT | 84.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 53.71% |
| SO240712C00085000 | 2024-06-28 1:42PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 90 | 8 | 31.35% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240712P00071000 | 2024-06-27 11:16AM EDT | 71.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 0 | 60.30% |
| SO240712P00075000 | 2024-06-28 10:13AM EDT | 75.00 | 0.22 | 0.00 | 0.40 | -0.02 | -8.33% | 2 | 4 | 21.83% |
| SO240712P00076000 | 2024-06-28 10:25AM EDT | 76.00 | 0.33 | 0.25 | 0.45 | +0.03 | +10.00% | 1 | 34 | 17.58% |
| SO240712P00077000 | 2024-06-28 10:12AM EDT | 77.00 | 0.65 | 0.50 | 2.05 | +0.10 | +18.18% | 2 | 13 | 38.50% |
| SO240712P00078000 | 2024-06-28 2:26PM EDT | 78.00 | 1.10 | 0.25 | 1.10 | +0.20 | +22.22% | 31 | 29 | 14.28% |
| SO240712P00079000 | 2024-06-18 9:31AM EDT | 79.00 | 2.00 | 0.70 | 1.80 | 0.00 | - | 1 | 7 | 14.92% |
| SO240712P00080000 | 2024-06-25 2:46PM EDT | 80.00 | 2.20 | 1.00 | 4.70 | 0.00 | - | 2 | 11 | 54.39% |
© 2024 Yahoo. All rights reserved.