The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620C00040000 | 2024-06-25 11:25AM EDT | 40.00 | 38.00 | 35.50 | 40.30 | 0.00 | - | 45 | 40 | 65.03% |
| SO250620C00050000 | 2024-05-23 11:40AM EDT | 50.00 | 28.75 | 26.70 | 31.50 | 0.00 | - | - | 11 | 54.97% |
| SO250620C00055000 | 2024-04-15 1:51PM EDT | 55.00 | 14.99 | 22.60 | 26.90 | 0.00 | - | - | 3 | 48.74% |
| SO250620C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 20.18 | 18.20 | 21.00 | 0.00 | - | 1 | 8 | 36.54% |
| SO250620C00062500 | 2024-04-12 1:21PM EDT | 62.50 | 9.70 | 17.30 | 17.90 | 0.00 | - | 35 | 19 | 30.14% |
| SO250620C00065000 | 2024-06-10 10:24AM EDT | 65.00 | 16.20 | 14.40 | 16.80 | 0.00 | - | 1 | 15 | 32.84% |
| SO250620C00067500 | 2024-06-21 10:48AM EDT | 67.50 | 14.83 | 10.90 | 14.00 | 0.00 | - | 1 | 11 | 27.98% |
| SO250620C00070000 | 2024-06-25 2:38PM EDT | 70.00 | 11.50 | 9.00 | 11.80 | 0.00 | - | 1 | 50 | 25.52% |
| SO250620C00072500 | 2024-06-14 2:33PM EDT | 72.50 | 10.57 | 7.80 | 11.10 | 0.00 | - | 9 | 49 | 28.19% |
| SO250620C00075000 | 2024-06-26 3:40PM EDT | 75.00 | 8.30 | 7.50 | 8.30 | 0.00 | - | 9 | 289 | 23.10% |
| SO250620C00077500 | 2024-06-28 1:37PM EDT | 77.50 | 6.30 | 4.10 | 6.50 | -0.40 | -5.97% | 11 | 334 | 21.16% |
| SO250620C00080000 | 2024-06-25 12:19PM EDT | 80.00 | 5.40 | 4.30 | 7.10 | 0.00 | - | 10 | 189 | 26.64% |
| SO250620C00082500 | 2024-06-27 3:58PM EDT | 82.50 | 4.10 | 2.60 | 5.20 | 0.00 | - | 13 | 107 | 23.50% |
| SO250620C00085000 | 2024-06-28 10:42AM EDT | 85.00 | 3.03 | 1.70 | 4.70 | -0.67 | -18.11% | 3 | 184 | 24.59% |
| SO250620C00087500 | 2024-06-26 1:30PM EDT | 87.50 | 2.36 | 2.00 | 3.50 | 0.00 | - | 7 | 94 | 22.90% |
| SO250620C00090000 | 2024-06-18 10:37AM EDT | 90.00 | 1.76 | 0.95 | 3.10 | 0.00 | - | 1 | 102 | 23.65% |
| SO250620C00095000 | 2024-06-25 9:32AM EDT | 95.00 | 1.08 | 0.30 | 1.15 | 0.00 | - | 1 | 35 | 18.99% |
| SO250620C00100000 | 2024-05-22 11:51AM EDT | 100.00 | 0.56 | 0.35 | 0.70 | 0.00 | - | - | 20 | 19.19% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620P00045000 | 2024-03-18 10:09AM EDT | 45.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | - | 10 | 38.97% |
| SO250620P00047500 | 2024-04-23 1:24PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SO250620P00050000 | 2024-04-10 1:37PM EDT | 50.00 | 1.02 | 0.00 | 1.90 | 0.00 | - | - | 1 | 41.98% |
| SO250620P00055000 | 2024-06-14 3:49PM EDT | 55.00 | 0.72 | 0.45 | 1.05 | 0.00 | - | 2 | 600 | 29.04% |
| SO250620P00060000 | 2024-06-10 11:09AM EDT | 60.00 | 1.25 | 0.80 | 1.30 | 0.00 | - | 3 | 239 | 25.01% |
| SO250620P00062500 | 2024-05-24 2:45PM EDT | 62.50 | 1.35 | 1.25 | 2.00 | 0.00 | - | 1 | 30 | 26.04% |
| SO250620P00065000 | 2024-06-25 11:55AM EDT | 65.00 | 1.75 | 1.50 | 2.05 | 0.00 | - | 1 | 47 | 23.19% |
| SO250620P00067500 | 2024-06-28 3:26PM EDT | 67.50 | 2.20 | 1.40 | 2.55 | +0.12 | +5.77% | 10 | 30 | 22.30% |
| SO250620P00070000 | 2024-06-12 12:47PM EDT | 70.00 | 2.65 | 1.50 | 2.95 | 0.00 | - | 1 | 109 | 20.64% |
| SO250620P00072500 | 2024-06-12 12:47PM EDT | 72.50 | 3.30 | 2.15 | 3.50 | 0.00 | - | 104 | 167 | 19.23% |
| SO250620P00075000 | 2024-06-25 1:40PM EDT | 75.00 | 3.93 | 2.95 | 4.60 | 0.00 | - | 200 | 459 | 19.29% |
| SO250620P00077500 | 2024-06-03 3:29PM EDT | 77.50 | 3.98 | 4.50 | 5.20 | 0.00 | - | 35 | 123 | 17.15% |
| SO250620P00080000 | 2024-06-20 1:51PM EDT | 80.00 | 5.66 | 5.00 | 6.40 | 0.00 | - | 4 | 81 | 16.42% |
| SO250620P00082500 | 2024-05-21 12:49PM EDT | 82.50 | 6.20 | 5.50 | 7.20 | 0.00 | - | 177 | 277 | 13.62% |
| SO250620P00090000 | 2024-03-22 1:30PM EDT | 90.00 | 19.92 | 16.00 | 20.80 | 0.00 | - | 10 | 0 | 41.83% |
| SO250620P00105000 | 2024-03-26 11:52AM EDT | 105.00 | 35.50 | 28.50 | 33.50 | 0.00 | - | 1 | 0 | 45.83% |
© 2024 Yahoo. All rights reserved.