The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115C00040000 | 2024-05-16 2:29PM EDT | 40.00 | 39.88 | 37.30 | 41.10 | 0.00 | - | 31 | 10 | 88.31% |
| SO241115C00042500 | 2024-05-16 3:45PM EDT | 42.50 | 37.03 | 35.00 | 38.50 | 0.00 | - | 6 | 14 | 82.40% |
| SO241115C00045000 | 2024-06-04 9:52AM EDT | 45.00 | 35.80 | 30.70 | 34.80 | 0.00 | - | 20 | 17 | 83.23% |
| SO241115C00050000 | 2024-06-28 12:41PM EDT | 50.00 | 28.00 | 25.80 | 29.90 | -0.15 | -0.53% | 1 | 11 | 71.83% |
| SO241115C00060000 | 2024-05-28 3:44PM EDT | 60.00 | 18.40 | 16.70 | 20.40 | 0.00 | - | 1 | 21 | 53.60% |
| SO241115C00062500 | 2024-05-13 11:03AM EDT | 62.50 | 16.65 | 15.10 | 18.30 | 0.00 | - | 5 | 42 | 51.16% |
| SO241115C00065000 | 2024-06-03 11:17AM EDT | 65.00 | 16.05 | 11.90 | 14.60 | 0.00 | - | 1 | 58 | 36.84% |
| SO241115C00067500 | 2024-06-06 9:42AM EDT | 67.50 | 13.77 | 11.20 | 11.60 | 0.00 | - | 1 | 52 | 28.22% |
| SO241115C00070000 | 2024-06-28 12:41PM EDT | 70.00 | 9.25 | 8.30 | 10.80 | -0.15 | -1.60% | 1 | 95 | 34.67% |
| SO241115C00072500 | 2024-06-24 9:50AM EDT | 72.50 | 8.50 | 6.70 | 7.70 | 0.00 | - | 2 | 318 | 25.59% |
| SO241115C00075000 | 2024-06-27 3:36PM EDT | 75.00 | 5.40 | 4.00 | 5.50 | 0.00 | - | 1 | 698 | 21.69% |
| SO241115C00077500 | 2024-06-28 12:35PM EDT | 77.50 | 3.88 | 3.70 | 4.00 | -0.32 | -7.62% | 2 | 693 | 20.70% |
| SO241115C00080000 | 2024-06-28 9:59AM EDT | 80.00 | 2.52 | 2.50 | 2.70 | -0.43 | -14.58% | 71 | 494 | 19.48% |
| SO241115C00082500 | 2024-06-28 3:41PM EDT | 82.50 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 2 | 375 | 18.75% |
| SO241115C00085000 | 2024-06-27 9:59AM EDT | 85.00 | 1.13 | 0.80 | 1.60 | 0.00 | - | 5 | 380 | 21.64% |
| SO241115C00087500 | 2024-06-28 9:49AM EDT | 87.50 | 0.67 | 0.55 | 0.75 | -0.08 | -10.67% | 1 | 163 | 18.82% |
| SO241115C00090000 | 2024-06-27 3:51PM EDT | 90.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 22 | 3,164 | 18.63% |
| SO241115C00095000 | 2024-06-03 1:48PM EDT | 95.00 | 0.30 | 0.05 | 1.70 | 0.00 | - | 1 | 26 | 34.67% |
| SO241115C00105000 | 2024-06-21 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 27.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115P00050000 | 2024-04-17 12:48PM EDT | 50.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 50 | 57 | 56.79% |
| SO241115P00055000 | 2024-06-13 1:53PM EDT | 55.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 79 | 39.89% |
| SO241115P00060000 | 2024-06-27 3:50PM EDT | 60.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| SO241115P00062500 | 2024-06-26 3:53PM EDT | 62.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 234 | 25.03% |
| SO241115P00065000 | 2024-06-28 10:16AM EDT | 65.00 | 0.43 | 0.40 | 0.55 | +0.03 | +7.50% | 1 | 219 | 23.37% |
| SO241115P00067500 | 2024-06-27 11:50AM EDT | 67.50 | 0.60 | 0.55 | 0.80 | 0.00 | - | 5 | 1,021 | 22.12% |
| SO241115P00070000 | 2024-06-25 3:08PM EDT | 70.00 | 0.92 | 0.80 | 1.10 | 0.00 | - | 2 | 438 | 20.46% |
| SO241115P00072500 | 2024-06-20 2:48PM EDT | 72.50 | 1.30 | 0.20 | 1.55 | 0.00 | - | 11 | 867 | 19.01% |
| SO241115P00075000 | 2024-06-28 9:54AM EDT | 75.00 | 1.97 | 1.95 | 2.15 | +0.28 | +16.57% | 2 | 481 | 17.40% |
| SO241115P00077500 | 2024-06-28 2:55PM EDT | 77.50 | 3.10 | 2.85 | 3.20 | +0.20 | +6.90% | 1 | 266 | 16.90% |
| SO241115P00080000 | 2024-06-28 3:54PM EDT | 80.00 | 4.40 | 2.60 | 4.50 | +0.10 | +2.33% | 1 | 187 | 16.13% |
| SO241115P00085000 | 2024-05-03 9:56AM EDT | 85.00 | 10.20 | 5.50 | 7.90 | 0.00 | - | 1 | 1 | 13.51% |
© 2024 Yahoo. All rights reserved.