The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618C00040000 | 2024-06-28 1:26PM EDT | 40.00 | 37.70 | 35.50 | 40.50 | +2.20 | +6.20% | 8 | 1 | 46.91% |
| SO260618C00050000 | 2024-05-16 1:38PM EDT | 50.00 | 30.32 | 27.50 | 32.50 | 0.00 | - | - | 2 | 42.70% |
| SO260618C00055000 | 2024-06-03 10:28AM EDT | 55.00 | 27.05 | 22.00 | 27.00 | 0.00 | - | 5 | 5 | 34.67% |
| SO260618C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 20.87 | 19.10 | 23.50 | 0.00 | - | 1 | 2 | 33.81% |
| SO260618C00065000 | 2024-05-22 12:19PM EDT | 65.00 | 18.46 | 15.00 | 19.50 | 0.00 | - | 1 | 3 | 30.84% |
| SO260618C00067500 | 2024-06-24 9:30AM EDT | 67.50 | 15.45 | 12.10 | 16.80 | 0.00 | - | 20 | 25 | 27.36% |
| SO260618C00070000 | 2024-06-28 11:00AM EDT | 70.00 | 12.90 | 10.60 | 14.40 | +0.20 | +1.57% | 1 | 5 | 24.73% |
| SO260618C00072500 | 2024-06-26 11:45AM EDT | 72.50 | 11.84 | 8.50 | 13.30 | 0.00 | - | 1 | 38 | 25.27% |
| SO260618C00075000 | 2024-06-25 10:45AM EDT | 75.00 | 10.60 | 7.00 | 12.00 | 0.00 | - | 25 | 48 | 25.07% |
| SO260618C00077500 | 2024-06-25 10:55AM EDT | 77.50 | 9.01 | 6.00 | 11.00 | 0.00 | - | 20 | 39 | 25.36% |
| SO260618C00080000 | 2024-06-26 11:26AM EDT | 80.00 | 7.50 | 5.30 | 9.50 | 0.00 | - | 1 | 23 | 24.28% |
| SO260618C00082500 | 2024-06-18 9:42AM EDT | 82.50 | 6.15 | 3.90 | 8.50 | 0.00 | - | 2 | 22 | 24.16% |
| SO260618C00085000 | 2024-06-10 11:27AM EDT | 85.00 | 5.80 | 2.50 | 7.50 | 0.00 | - | 1 | 13 | 23.85% |
| SO260618C00090000 | 2024-06-24 3:45PM EDT | 90.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 2 | 73 | 23.85% |
| SO260618C00095000 | 2024-06-20 10:27AM EDT | 95.00 | 2.40 | 0.00 | 2.55 | 0.00 | - | 2 | 16 | 17.88% |
| SO260618C00100000 | 2024-05-08 11:05AM EDT | 100.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 27.06% |
| SO260618C00105000 | 2024-06-25 1:09PM EDT | 105.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | 1 | 32 | 25.35% |
| SO260618C00110000 | 2024-06-06 9:37AM EDT | 110.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 17.54% |
| SO260618C00115000 | 2024-06-21 3:37PM EDT | 115.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 19 | 16.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.90 | 0.20 | 2.45 | 0.00 | - | - | 1 | 51.33% |
| SO260618P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 61.93% |
| SO260618P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SO260618P00042500 | 2024-05-02 9:51AM EDT | 42.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.66% |
| SO260618P00045000 | 2024-06-03 9:30AM EDT | 45.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 3 | 30.47% |
| SO260618P00050000 | 2024-06-27 10:55AM EDT | 50.00 | 1.10 | 0.60 | 1.50 | 0.00 | - | 2 | 9 | 27.43% |
| SO260618P00055000 | 2024-03-18 12:03PM EDT | 55.00 | 2.56 | 0.10 | 3.30 | 0.00 | - | - | 2 | 30.50% |
| SO260618P00060000 | 2024-06-05 1:41PM EDT | 60.00 | 2.10 | 0.85 | 5.00 | 0.00 | - | 3 | 4 | 30.92% |
| SO260618P00062500 | 2024-05-09 10:54AM EDT | 62.50 | 2.80 | 1.15 | 5.00 | 0.00 | - | 1 | 2 | 28.13% |
| SO260618P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 3.20 | 1.45 | 5.50 | 0.00 | - | 15 | 16 | 26.84% |
| SO260618P00070000 | 2024-06-05 11:12AM EDT | 70.00 | 2.40 | 2.00 | 6.80 | 0.00 | - | - | 4 | 24.68% |
| SO260618P00072500 | 2024-05-07 1:52PM EDT | 72.50 | 5.30 | 2.25 | 6.70 | 0.00 | - | - | 2 | 21.53% |
| SO260618P00075000 | 2024-06-05 11:10AM EDT | 75.00 | 5.00 | 3.50 | 8.50 | 0.00 | - | 2 | 9 | 22.88% |
| SO260618P00080000 | 2024-05-24 3:12PM EDT | 80.00 | 7.40 | 5.00 | 10.00 | 0.00 | - | 9 | 10 | 19.87% |
© 2024 Yahoo. All rights reserved.