The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2024-06-25 11:24AM EDT | 40.00 | 38.00 | 35.80 | 39.80 | 0.00 | - | 45 | 1 | 80.66% |
| SO250117C00045000 | 2024-05-16 11:22AM EDT | 45.00 | 34.77 | 32.10 | 36.00 | 0.00 | - | 1 | 9 | 60.84% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-06-17 9:42AM EDT | 50.00 | 27.75 | 25.90 | 30.00 | 0.00 | - | 1 | 39 | 60.55% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 26.00 | 30.80 | 0.00 | - | 1 | 38 | 62.78% |
| SO250117C00055000 | 2024-05-13 11:26AM EDT | 55.00 | 24.37 | 22.50 | 25.70 | 0.00 | - | 5 | 98 | 56.16% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO250117C00060000 | 2024-05-13 11:26AM EDT | 60.00 | 19.43 | 17.30 | 21.00 | 0.00 | - | 5 | 81 | 48.46% |
| SO250117C00062500 | 2024-06-18 10:24AM EDT | 62.50 | 16.25 | 15.40 | 17.60 | 0.00 | - | 2 | 396 | 38.05% |
| SO250117C00065000 | 2024-06-03 11:20AM EDT | 65.00 | 16.45 | 12.90 | 14.60 | 0.00 | - | 1 | 104 | 30.59% |
| SO250117C00067500 | 2024-06-10 2:40PM EDT | 67.50 | 13.30 | 11.20 | 12.30 | 0.00 | - | 3 | 609 | 27.70% |
| SO250117C00070000 | 2024-06-28 10:06AM EDT | 70.00 | 9.98 | 8.60 | 10.60 | +0.08 | +0.81% | 5 | 1,430 | 27.76% |
| SO250117C00072500 | 2024-06-27 9:46AM EDT | 72.50 | 8.20 | 6.50 | 9.80 | 0.00 | - | 1 | 1,536 | 31.31% |
| SO250117C00075000 | 2024-06-26 3:58PM EDT | 75.00 | 5.95 | 5.90 | 8.20 | -0.75 | -11.19% | 2 | 2,068 | 30.19% |
| SO250117C00077500 | 2024-06-28 9:30AM EDT | 77.50 | 4.83 | 4.10 | 5.20 | -0.27 | -5.29% | 1 | 995 | 22.41% |
| SO250117C00080000 | 2024-06-28 3:40PM EDT | 80.00 | 3.10 | 3.10 | 3.40 | -0.40 | -11.43% | 31 | 4,728 | 19.26% |
| SO250117C00082500 | 2024-06-28 1:17PM EDT | 82.50 | 2.20 | 2.05 | 2.35 | -0.15 | -6.38% | 2 | 1,646 | 18.41% |
| SO250117C00085000 | 2024-06-28 2:07PM EDT | 85.00 | 1.50 | 1.30 | 1.65 | -0.05 | -3.23% | 3 | 777 | 18.23% |
| SO250117C00087500 | 2024-06-28 12:22PM EDT | 87.50 | 0.90 | 0.60 | 1.05 | -0.20 | -18.18% | 15 | 321 | 17.59% |
| SO250117C00090000 | 2024-06-28 1:34PM EDT | 90.00 | 0.65 | 0.55 | 0.65 | -0.44 | -40.37% | 10 | 181 | 17.16% |
| SO250117C00095000 | 2024-06-25 2:18PM EDT | 95.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 10 | 143 | 18.82% |
| SO250117C00100000 | 2024-06-24 2:57PM EDT | 100.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 11 | 90 | 20.19% |
| SO250117C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 31.64% |
| SO250117C00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 25.93% |
| SO250117C00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 43 | 31.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-06-25 2:39PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,095 | 53.32% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 66 | 77.00% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 71.26% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 51.56% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 56.71% |
| SO250117P00047500 | 2024-05-17 11:49AM EDT | 47.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 33 | 52.44% |
| SO250117P00050000 | 2024-06-26 10:44AM EDT | 50.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 116 | 59.40% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| SO250117P00055000 | 2024-06-25 9:48AM EDT | 55.00 | 0.29 | 0.15 | 1.20 | 0.00 | - | 5 | 379 | 40.06% |
| SO250117P00057500 | 2024-06-21 1:16PM EDT | 57.50 | 0.31 | 0.20 | 1.65 | 0.00 | - | 204 | 888 | 40.11% |
| SO250117P00060000 | 2024-06-25 2:58PM EDT | 60.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 5 | 795 | 27.49% |
| SO250117P00062500 | 2024-06-26 10:44AM EDT | 62.50 | 0.75 | 0.50 | 0.70 | 0.00 | - | 1 | 444 | 24.12% |
| SO250117P00065000 | 2024-06-25 2:58PM EDT | 65.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 613 | 22.97% |
| SO250117P00067500 | 2024-06-18 9:43AM EDT | 67.50 | 1.30 | 0.90 | 1.50 | 0.00 | - | 1 | 1,269 | 23.26% |
| SO250117P00070000 | 2024-06-25 3:24PM EDT | 70.00 | 1.49 | 1.25 | 1.85 | 0.00 | - | 12 | 1,468 | 21.44% |
| SO250117P00072500 | 2024-06-14 12:24PM EDT | 72.50 | 2.05 | 0.85 | 2.15 | 0.00 | - | 5 | 228 | 18.88% |
| SO250117P00075000 | 2024-06-28 2:33PM EDT | 75.00 | 2.75 | 2.15 | 2.80 | +0.05 | +1.85% | 2 | 952 | 17.44% |
| SO250117P00077500 | 2024-06-27 1:50PM EDT | 77.50 | 3.70 | 3.40 | 3.90 | 0.00 | - | 1 | 819 | 17.08% |
| SO250117P00080000 | 2024-06-24 10:10AM EDT | 80.00 | 4.30 | 4.50 | 5.10 | 0.00 | - | 20 | 516 | 16.07% |
| SO250117P00082500 | 2024-06-27 1:25PM EDT | 82.50 | 6.30 | 5.80 | 6.70 | 0.00 | - | 1 | 192 | 15.69% |
| SO250117P00085000 | 2024-06-03 9:43AM EDT | 85.00 | 6.70 | 7.10 | 8.50 | 0.00 | - | 5 | 181 | 15.10% |
| SO250117P00087500 | 2024-05-30 11:00AM EDT | 87.50 | 10.51 | 9.20 | 10.60 | 0.00 | - | 1 | 34 | 15.09% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 64.83% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 63.71% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 74.96% |
© 2024 Yahoo. All rights reserved.