The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240726C00050000 | 2024-06-07 10:28AM EDT | 50.00 | 28.60 | 25.60 | 29.70 | 0.00 | - | 93 | 93 | 75.00% |
| SO240726C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 4.12 | 1.20 | 4.20 | 0.00 | - | - | 4 | 32.32% |
| SO240726C00077000 | 2024-06-28 3:18PM EDT | 77.00 | 1.70 | 0.60 | 2.15 | -1.03 | -37.73% | 8 | 4 | 21.68% |
| SO240726C00078000 | 2024-06-28 2:38PM EDT | 78.00 | 1.18 | 0.50 | 1.40 | -0.41 | -25.79% | 5 | 24 | 18.68% |
| SO240726C00079000 | 2024-06-27 11:52AM EDT | 79.00 | 0.65 | 0.30 | 2.80 | -0.35 | -35.00% | 1 | 11 | 40.11% |
| SO240726C00080000 | 2024-06-28 10:11AM EDT | 80.00 | 0.55 | 0.30 | 0.55 | -0.07 | -11.29% | 3 | 21 | 16.70% |
| SO240726C00081000 | 2024-06-28 2:38PM EDT | 81.00 | 0.23 | 0.00 | 1.70 | -0.22 | -48.89% | 5 | 18 | 35.62% |
| SO240726C00082000 | 2024-06-25 10:27AM EDT | 82.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 17.68% |
| SO240726C00083000 | 2024-06-13 11:59AM EDT | 83.00 | 0.33 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 39.70% |
| SO240726C00084000 | 2024-06-26 1:03PM EDT | 84.00 | 0.14 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 42.33% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240726P00065000 | 2024-06-24 12:39PM EDT | 65.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 42.77% |
| SO240726P00075000 | 2024-06-28 11:56AM EDT | 75.00 | 0.45 | 0.25 | 0.70 | +0.11 | +32.35% | 1 | 6 | 19.97% |
| SO240726P00076000 | 2024-06-18 9:53AM EDT | 76.00 | 0.85 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 19.68% |
| SO240726P00077000 | 2024-06-27 12:57PM EDT | 77.00 | 0.90 | 0.55 | 3.10 | 0.00 | - | 1 | 2 | 39.58% |
| SO240726P00078000 | 2024-06-26 3:53PM EDT | 78.00 | 1.04 | 1.15 | 1.85 | 0.00 | - | 1 | 7 | 18.92% |
| SO240726P00079000 | 2024-06-28 2:32PM EDT | 79.00 | 1.95 | 1.85 | 2.20 | +0.15 | +8.33% | 2 | 6 | 15.82% |
© 2024 Yahoo. All rights reserved.