The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 35.39 | 38.00 | 42.90 | 0.00 | - | 22 | 0 | 178.86% |
| SO240816C00042500 | 2024-05-03 9:34AM EDT | 42.50 | 33.21 | 35.50 | 40.40 | 0.00 | - | 7 | 0 | 165.92% |
| SO240816C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 30.64 | 33.30 | 38.00 | 0.00 | - | 6 | 0 | 157.52% |
| SO240816C00050000 | 2024-06-17 3:13PM EDT | 50.00 | 28.50 | 25.80 | 29.80 | 0.00 | - | 1 | 2 | 67.38% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 0.00% |
| SO240816C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 19.18 | 17.20 | 20.80 | 0.00 | - | 11 | 23 | 69.73% |
| SO240816C00062500 | 2024-05-15 10:22AM EDT | 62.50 | 17.38 | 16.60 | 18.80 | 0.00 | - | 2 | 88 | 78.81% |
| SO240816C00065000 | 2024-06-20 12:27PM EDT | 65.00 | 14.14 | 10.90 | 15.20 | 0.00 | - | 11 | 379 | 69.90% |
| SO240816C00067500 | 2024-05-13 1:37PM EDT | 67.50 | 11.50 | 10.60 | 13.20 | 0.00 | - | 2 | 327 | 51.54% |
| SO240816C00070000 | 2024-06-28 1:40PM EDT | 70.00 | 8.10 | 6.10 | 10.30 | -0.81 | -9.09% | 2 | 716 | 53.32% |
| SO240816C00072500 | 2024-06-26 12:17PM EDT | 72.50 | 6.50 | 4.10 | 7.30 | 0.00 | - | 1 | 1,010 | 39.23% |
| SO240816C00075000 | 2024-06-28 3:45PM EDT | 75.00 | 3.71 | 3.70 | 5.80 | -0.67 | -15.30% | 2 | 1,790 | 39.45% |
| SO240816C00077500 | 2024-06-28 2:31PM EDT | 77.50 | 2.00 | 2.00 | 2.20 | -0.53 | -20.95% | 80 | 1,654 | 19.09% |
| SO240816C00080000 | 2024-06-28 3:29PM EDT | 80.00 | 0.95 | 0.90 | 1.00 | -0.18 | -15.93% | 58 | 3,512 | 17.21% |
| SO240816C00082500 | 2024-06-28 2:16PM EDT | 82.50 | 0.30 | 0.30 | 0.70 | -0.18 | -37.50% | 1,003 | 5,995 | 20.53% |
| SO240816C00085000 | 2024-06-28 12:54PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 729 | 18.99% |
| SO240816C00087500 | 2024-06-24 11:26AM EDT | 87.50 | 0.26 | 0.05 | 0.35 | 0.00 | - | 1 | 30 | 25.34% |
| SO240816C00090000 | 2024-06-28 10:01AM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 1 | 49 | 25.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00047500 | 2024-05-02 2:03PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 61.91% |
| SO240816P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 15 | 85.30% |
| SO240816P00055000 | 2024-06-03 3:49PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 142 | 79.44% |
| SO240816P00057500 | 2024-06-17 3:54PM EDT | 57.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 56.35% |
| SO240816P00060000 | 2024-06-26 9:38AM EDT | 60.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 25 | 200 | 36.82% |
| SO240816P00062500 | 2024-06-28 3:49PM EDT | 62.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 190 | 31.74% |
| SO240816P00065000 | 2024-06-27 11:19AM EDT | 65.00 | 0.10 | 0.05 | 1.85 | 0.00 | - | 2 | 620 | 59.91% |
| SO240816P00067500 | 2024-06-12 2:02PM EDT | 67.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 1,344 | 30.23% |
| SO240816P00070000 | 2024-06-27 3:59PM EDT | 70.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 1,457 | 21.24% |
| SO240816P00072500 | 2024-06-27 10:54AM EDT | 72.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 8 | 953 | 18.87% |
| SO240816P00075000 | 2024-06-28 3:33PM EDT | 75.00 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 2 | 767 | 16.68% |
| SO240816P00077500 | 2024-06-28 3:25PM EDT | 77.50 | 1.65 | 1.50 | 1.65 | +0.20 | +13.79% | 23 | 681 | 14.87% |
| SO240816P00080000 | 2024-06-27 1:49PM EDT | 80.00 | 2.95 | 1.90 | 3.10 | 0.00 | - | 1 | 1,417 | 13.90% |
| SO240816P00082500 | 2024-06-26 9:30AM EDT | 82.50 | 4.80 | 3.20 | 6.40 | -0.14 | -2.83% | 1 | 573 | 28.91% |
| SO240816P00085000 | 2024-06-17 10:09AM EDT | 85.00 | 7.10 | 5.60 | 9.60 | 0.00 | - | 1 | 2 | 42.48% |
| SO240816P00095000 | 2024-06-07 1:43PM EDT | 95.00 | 16.72 | 15.60 | 19.70 | 0.00 | - | 1 | 0 | 65.43% |
© 2024 Yahoo. All rights reserved.