UK markets closed

The Southern Company (SO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.57-0.47 (-0.60%)
At close: 04:00PM EDT
77.63 +0.06 (+0.08%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SO240705C000720002024-06-12 2:53PM EDT72.006.703.507.500.00--6100.10%
SO240705C000750002024-06-17 3:13PM EDT75.003.501.053.000.00--131.84%
SO240705C000770002024-06-28 3:37PM EDT77.000.800.851.00-1.15-58.97%13615.87%
SO240705C000780002024-06-28 3:52PM EDT78.000.320.250.40-0.21-39.62%1365213.72%
SO240705C000790002024-06-28 12:11PM EDT79.000.150.050.20-0.06-28.57%146816.02%
SO240705C000800002024-06-28 11:30AM EDT80.000.100.050.15-0.08-44.44%216020.22%
SO240705C000810002024-06-28 1:24PM EDT81.000.050.050.20-0.05-50.00%414027.83%
SO240705C000820002024-06-28 11:01AM EDT82.000.050.050.20-0.09-64.29%111233.11%
SO240705C000830002024-06-28 11:30AM EDT83.000.100.000.10+0.01+11.11%11632.13%
SO240705C000920002024-06-24 1:11PM EDT92.000.050.001.350.00-1011102.73%
SO240705C000950002024-06-24 9:56AM EDT95.000.050.001.350.00-37115.82%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SO240705P000650002024-06-24 9:57AM EDT65.000.050.000.200.00-586071.09%
SO240705P000660002024-06-25 9:39AM EDT66.000.050.002.150.00-145153121.29%
SO240705P000730002024-06-21 9:58AM EDT73.000.150.000.200.00-3335.84%
SO240705P000740002024-06-25 12:06PM EDT74.000.100.052.200.00-2360.16%
SO240705P000750002024-06-28 3:15PM EDT75.000.100.000.150.00-910521.68%
SO240705P000760002024-06-28 2:35PM EDT76.000.150.100.20-0.02-11.76%2222217.29%
SO240705P000770002024-06-28 3:58PM EDT77.000.300.200.400.00-1910715.14%
SO240705P000780002024-06-27 2:17PM EDT78.000.630.650.80-0.17-21.25%12112.99%
SO240705P000790002024-06-27 3:41PM EDT79.001.470.553.400.00-39360.69%
SO240705P000800002024-06-26 9:33AM EDT80.002.401.453.000.00-131633.99%
SO240705P000810002024-06-25 12:23PM EDT81.002.851.655.400.00-4077.98%