The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-05-16 1:22PM EDT | 32.50 | 47.24 | 44.00 | 49.00 | 0.00 | - | 6 | 0 | 53.24% |
| SO260116C00035000 | 2024-06-27 11:40AM EDT | 35.00 | 43.31 | 40.50 | 45.00 | 0.00 | - | 5 | 5 | 57.64% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-05-06 12:51PM EDT | 42.50 | 33.67 | 35.00 | 40.00 | 0.00 | - | 1 | 0 | 60.06% |
| SO260116C00050000 | 2024-05-20 9:40AM EDT | 50.00 | 30.37 | 27.20 | 29.90 | 0.00 | - | 2 | 29 | 35.67% |
| SO260116C00055000 | 2024-05-21 10:58AM EDT | 55.00 | 26.39 | 23.00 | 28.00 | 0.00 | - | 1 | 30 | 43.07% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO260116C00060000 | 2024-06-11 2:36PM EDT | 60.00 | 21.00 | 17.80 | 21.90 | 0.00 | - | 5 | 49 | 32.37% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 0.00% |
| SO260116C00065000 | 2024-06-20 10:09AM EDT | 65.00 | 17.23 | 13.60 | 18.50 | 0.00 | - | 3 | 74 | 31.59% |
| SO260116C00067500 | 2024-06-24 9:30AM EDT | 67.50 | 15.05 | 11.70 | 16.50 | 0.00 | - | 20 | 57 | 29.93% |
| SO260116C00070000 | 2024-05-17 11:25AM EDT | 70.00 | 13.60 | 12.10 | 15.80 | 0.00 | - | 1 | 200 | 31.91% |
| SO260116C00072500 | 2024-06-25 10:31AM EDT | 72.50 | 11.63 | 8.00 | 11.70 | 0.00 | - | 15 | 116 | 24.04% |
| SO260116C00075000 | 2024-06-26 12:02PM EDT | 75.00 | 9.70 | 6.90 | 10.20 | 0.00 | - | 7 | 160 | 23.42% |
| SO260116C00077500 | 2024-06-03 10:28AM EDT | 77.50 | 9.60 | 6.90 | 9.30 | 0.00 | - | 5 | 137 | 24.11% |
| SO260116C00080000 | 2024-06-27 11:15AM EDT | 80.00 | 6.70 | 4.00 | 7.10 | 0.00 | - | 1 | 196 | 21.13% |
| SO260116C00082500 | 2024-06-20 11:23AM EDT | 82.50 | 5.90 | 4.80 | 5.80 | 0.00 | - | 28 | 104 | 20.22% |
| SO260116C00085000 | 2024-06-25 2:48PM EDT | 85.00 | 4.55 | 2.35 | 7.00 | 0.00 | - | 20 | 180 | 25.57% |
| SO260116C00087500 | 2024-06-25 2:48PM EDT | 87.50 | 3.70 | 3.20 | 3.90 | 0.00 | - | 13 | 28 | 19.29% |
| SO260116C00090000 | 2024-06-26 10:46AM EDT | 90.00 | 2.85 | 2.05 | 3.20 | 0.00 | - | 8 | 149 | 19.06% |
| SO260116C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 1.10 | 1.90 | 2.80 | 0.00 | - | 3 | 27 | 20.96% |
| SO260116C00100000 | 2024-06-12 12:49PM EDT | 100.00 | 1.08 | 0.25 | 2.10 | 0.00 | - | 5 | 38 | 21.28% |
| SO260116C00105000 | 2024-06-12 9:35AM EDT | 105.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 12 | 34 | 19.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-06-24 9:46AM EDT | 32.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 73 | 39.99% |
| SO260116P00035000 | 2024-05-03 3:02PM EDT | 35.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 175 | 49.54% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 40.58% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 34.58% |
| SO260116P00045000 | 2024-05-20 3:11PM EDT | 45.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 37 | 32.70% |
| SO260116P00047500 | 2024-06-25 1:59PM EDT | 47.50 | 0.75 | 0.60 | 1.20 | 0.00 | - | 1 | 21 | 31.57% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| SO260116P00055000 | 2024-05-06 3:43PM EDT | 55.00 | 1.70 | 1.10 | 4.20 | 0.00 | - | 5 | 37 | 38.17% |
| SO260116P00057500 | 2024-05-07 10:31AM EDT | 57.50 | 1.85 | 1.20 | 1.75 | 0.00 | - | 7 | 31 | 24.51% |
| SO260116P00060000 | 2024-06-13 3:13PM EDT | 60.00 | 1.85 | 1.50 | 2.90 | 0.00 | - | 1 | 335 | 26.94% |
| SO260116P00062500 | 2024-05-21 10:38AM EDT | 62.50 | 2.05 | 0.60 | 3.50 | 0.00 | - | 3 | 28 | 26.43% |
| SO260116P00065000 | 2024-06-06 9:41AM EDT | 65.00 | 2.47 | 1.50 | 3.40 | 0.00 | - | 2 | 195 | 23.28% |
| SO260116P00067500 | 2024-05-24 10:22AM EDT | 67.50 | 3.05 | 2.70 | 4.50 | 0.00 | - | 1 | 150 | 24.02% |
| SO260116P00070000 | 2024-05-15 3:26PM EDT | 70.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 16 | 159 | 18.98% |
| SO260116P00072500 | 2024-06-10 10:06AM EDT | 72.50 | 4.20 | 2.10 | 7.00 | 0.00 | - | 1 | 22 | 25.10% |
| SO260116P00075000 | 2024-06-17 10:06AM EDT | 75.00 | 5.50 | 3.20 | 7.90 | 0.00 | - | 4 | 16 | 24.17% |
| SO260116P00077500 | 2024-06-04 11:26AM EDT | 77.50 | 5.05 | 4.80 | 8.20 | 0.00 | - | 12 | 16 | 21.44% |
| SO260116P00080000 | 2024-06-28 11:12AM EDT | 80.00 | 7.40 | 6.30 | 9.60 | +1.20 | +19.35% | 8 | 59 | 21.34% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 31.26% |
© 2024 Yahoo. All rights reserved.