UK markets open in 2 hours 42 minutes
NIKKEI 225
38,017.67 -796.89 (-2.05%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.17 -0.28 (-0.36%) GOLD FUTURES
2,339.20 -9.90 (-0.42%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,217.37 +93.12 (+0.18%)
The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 38.60 | 41.60 | 0.00 | - | 20 | 0 | 458.01% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 33.40 | 36.80 | 0.00 | - | 4 | 0 | 346.48% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 33.10 | 36.60 | 0.00 | - | 7 | 0 | 371.68% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-05-16 2:40PM EDT | 50.00 | 30.00 | 26.90 | 30.20 | 0.00 | - | 35 | 0 | 338.96% |
| SO240621C00055000 | 2024-05-16 1:46PM EDT | 55.00 | 24.90 | 21.70 | 25.60 | 0.00 | - | 10 | 0 | 50.00% |
| SO240621C00057500 | 2024-05-16 3:17PM EDT | 57.50 | 22.60 | 19.30 | 23.00 | 0.00 | - | 399 | 0 | 50.00% |
| SO240621C00060000 | 2024-05-16 2:40PM EDT | 60.00 | 20.00 | 16.70 | 20.50 | 0.00 | - | 90 | 4 | 246.88% |
| SO240621C00062500 | 2024-05-16 3:36PM EDT | 62.50 | 17.20 | 14.20 | 18.20 | 0.00 | - | 1,340 | 1 | 93.75% |
| SO240621C00065000 | 2024-05-16 3:36PM EDT | 65.00 | 14.70 | 11.90 | 15.60 | 0.00 | - | 1,104 | 1 | 89.26% |
| SO240621C00067500 | 2024-06-10 12:18PM EDT | 67.50 | 11.10 | 9.40 | 13.00 | 0.00 | - | 1 | 8 | 66.02% |
| SO240621C00070000 | 2024-06-13 11:14AM EDT | 70.00 | 8.10 | 7.10 | 10.20 | 0.00 | - | 14 | 106 | 134.28% |
| SO240621C00071000 | 2024-06-07 10:39AM EDT | 71.00 | 7.70 | 7.10 | 9.00 | 0.00 | - | 1 | 1 | 75.29% |
| SO240621C00072500 | 2024-06-14 11:56AM EDT | 72.50 | 6.10 | 4.30 | 7.90 | -1.15 | -15.86% | 6 | 30 | 116.75% |
| SO240621C00073000 | 2024-06-11 11:29AM EDT | 73.00 | 6.10 | 4.00 | 7.80 | 0.00 | - | 1 | 13 | 52.25% |
| SO240621C00075000 | 2024-06-14 9:39AM EDT | 75.00 | 3.92 | 3.60 | 4.10 | +0.44 | +12.64% | 2 | 2,455 | 46.88% |
| SO240621C00076000 | 2024-06-14 3:30PM EDT | 76.00 | 2.75 | 1.40 | 4.70 | +0.60 | +27.91% | 3 | 10 | 88.72% |
| SO240621C00077000 | 2024-05-31 2:51PM EDT | 77.00 | 3.18 | 1.85 | 2.05 | 0.00 | - | 1 | 181 | 28.03% |
| SO240621C00077500 | 2024-06-14 3:35PM EDT | 77.50 | 1.45 | 1.10 | 1.60 | +0.45 | +45.00% | 15 | 3,280 | 25.00% |
| SO240621C00078000 | 2024-06-14 2:49PM EDT | 78.00 | 1.13 | 1.00 | 1.15 | -0.07 | -5.83% | 20 | 78 | 21.39% |
| SO240621C00079000 | 2024-06-14 3:39PM EDT | 79.00 | 0.49 | 0.45 | 0.55 | -0.16 | -24.62% | 160 | 117 | 19.34% |
| SO240621C00080000 | 2024-06-14 2:23PM EDT | 80.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 14 | 5,059 | 21.58% |
| SO240621C00081000 | 2024-06-14 12:40PM EDT | 81.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 35 | 73 | 25.34% |
| SO240621C00082000 | 2024-06-12 9:35AM EDT | 82.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 127 | 49.76% |
| SO240621C00082500 | 2024-06-14 12:56PM EDT | 82.50 | 0.08 | 0.05 | 0.25 | -0.43 | -84.31% | 10 | 3,626 | 37.60% |
| SO240621C00083000 | 2024-06-05 10:59AM EDT | 83.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 60.94% |
| SO240621C00084000 | 2024-06-05 9:30AM EDT | 84.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 44.04% |
| SO240621C00085000 | 2024-06-04 12:40PM EDT | 85.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 1,574 | 88.96% |
| SO240621C00086000 | 2024-06-04 1:45PM EDT | 86.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 96.19% |
| SO240621C00088000 | 2024-06-14 11:38AM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 58.98% |
| SO240621C00089000 | 2024-06-14 11:38AM EDT | 89.00 | 0.05 | 0.00 | 0.25 | -0.66 | -92.96% | 6 | 3 | 63.67% |
| SO240621C00090000 | 2024-06-14 11:50AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 126 | 41 | 68.16% |
| SO240621C00091000 | 2024-06-13 2:46PM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 266 | 69.53% |
| SO240621C00092000 | 2024-06-12 12:53PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 52 | 73.63% |
| SO240621C00093000 | 2024-06-13 2:46PM EDT | 93.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 396 | 511 | 77.73% |
| SO240621C00094000 | 2024-06-12 1:48PM EDT | 94.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 40 | 137.11% |
| SO240621C00095000 | 2024-06-04 12:53PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 149.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 290.63% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 331.64% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 269.53% |
| SO240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| SO240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SO240621P00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 109 | 332.23% |
| SO240621P00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 10 | 95 | 270.51% |
| SO240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| SO240621P00057500 | 2024-06-04 12:29PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 149 | 112.50% |
| SO240621P00060000 | 2024-06-12 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 351 | 107.81% |
| SO240621P00062500 | 2024-06-14 11:26AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 544 | 99.61% |
| SO240621P00064000 | 2024-06-12 12:47PM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 223 | 90.63% |
| SO240621P00065000 | 2024-06-13 10:03AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 614 | 89.26% |
| SO240621P00067000 | 2024-06-14 11:50AM EDT | 67.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 8 | 80.47% |
| SO240621P00067500 | 2024-06-13 1:37PM EDT | 67.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 678 | 85.55% |
| SO240621P00069000 | 2024-06-14 3:55PM EDT | 69.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 2 | 6 | 65.23% |
| SO240621P00070000 | 2024-06-12 2:54PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 414 | 64.65% |
| SO240621P00071000 | 2024-06-11 12:45PM EDT | 71.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 2 | 75.29% |
| SO240621P00072500 | 2024-06-14 12:18PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 10 | 422 | 48.83% |
| SO240621P00074000 | 2024-06-07 12:54PM EDT | 74.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 4 | 10 | 70.80% |
| SO240621P00075000 | 2024-06-14 2:57PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 4 | 5,783 | 32.62% |
| SO240621P00076000 | 2024-06-12 12:51PM EDT | 76.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 2 | 107 | 32.72% |
| SO240621P00077000 | 2024-06-14 12:17PM EDT | 77.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 1 | 100 | 22.75% |
| SO240621P00077500 | 2024-06-14 1:53PM EDT | 77.50 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 16 | 397 | 20.22% |
| SO240621P00078000 | 2024-06-14 3:50PM EDT | 78.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 36 | 110 | 18.46% |
| SO240621P00079000 | 2024-06-14 3:41PM EDT | 79.00 | 0.75 | 0.70 | 0.80 | +0.01 | +1.35% | 30 | 147 | 16.55% |
| SO240621P00080000 | 2024-06-14 11:26AM EDT | 80.00 | 1.65 | 1.40 | 2.10 | +0.37 | +28.91% | 20 | 379 | 35.55% |
| SO240621P00081000 | 2024-06-14 12:27PM EDT | 81.00 | 2.49 | 0.50 | 2.60 | -0.61 | -19.68% | 2 | 14 | 27.44% |
| SO240621P00082500 | 2024-06-10 9:52AM EDT | 82.50 | 4.00 | 2.35 | 6.00 | 0.00 | - | 1 | 2 | 100.20% |
| SO240621P00083000 | 2024-06-14 10:14AM EDT | 83.00 | 4.65 | 2.55 | 6.40 | +0.35 | +8.14% | 1 | 11 | 101.81% |
| SO240621P00090000 | 2024-05-14 9:31AM EDT | 90.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.