The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705C00072000 | 2024-06-12 2:53PM EDT | 72.00 | 6.70 | 3.50 | 7.50 | 0.00 | - | - | 6 | 100.10% |
| SO240705C00075000 | 2024-06-17 3:13PM EDT | 75.00 | 3.50 | 1.05 | 3.00 | 0.00 | - | - | 1 | 31.84% |
| SO240705C00077000 | 2024-06-28 3:37PM EDT | 77.00 | 0.80 | 0.85 | 1.00 | -1.15 | -58.97% | 13 | 6 | 15.87% |
| SO240705C00078000 | 2024-06-28 3:52PM EDT | 78.00 | 0.32 | 0.25 | 0.40 | -0.21 | -39.62% | 136 | 52 | 13.72% |
| SO240705C00079000 | 2024-06-28 12:11PM EDT | 79.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 14 | 68 | 16.02% |
| SO240705C00080000 | 2024-06-28 11:30AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 21 | 60 | 20.22% |
| SO240705C00081000 | 2024-06-28 1:24PM EDT | 81.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 4 | 140 | 27.83% |
| SO240705C00082000 | 2024-06-28 11:01AM EDT | 82.00 | 0.05 | 0.05 | 0.20 | -0.09 | -64.29% | 1 | 112 | 33.11% |
| SO240705C00083000 | 2024-06-28 11:30AM EDT | 83.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 1 | 16 | 32.13% |
| SO240705C00092000 | 2024-06-24 1:11PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 102.73% |
| SO240705C00095000 | 2024-06-24 9:56AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 115.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705P00065000 | 2024-06-24 9:57AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 60 | 71.09% |
| SO240705P00066000 | 2024-06-25 9:39AM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 145 | 153 | 121.29% |
| SO240705P00073000 | 2024-06-21 9:58AM EDT | 73.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 35.84% |
| SO240705P00074000 | 2024-06-25 12:06PM EDT | 74.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 2 | 3 | 60.16% |
| SO240705P00075000 | 2024-06-28 3:15PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 105 | 21.68% |
| SO240705P00076000 | 2024-06-28 2:35PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 22 | 222 | 17.29% |
| SO240705P00077000 | 2024-06-28 3:58PM EDT | 77.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 19 | 107 | 15.14% |
| SO240705P00078000 | 2024-06-27 2:17PM EDT | 78.00 | 0.63 | 0.65 | 0.80 | -0.17 | -21.25% | 1 | 21 | 12.99% |
| SO240705P00079000 | 2024-06-27 3:41PM EDT | 79.00 | 1.47 | 0.55 | 3.40 | 0.00 | - | 3 | 93 | 60.69% |
| SO240705P00080000 | 2024-06-26 9:33AM EDT | 80.00 | 2.40 | 1.45 | 3.00 | 0.00 | - | 13 | 16 | 33.99% |
| SO240705P00081000 | 2024-06-25 12:23PM EDT | 81.00 | 2.85 | 1.65 | 5.40 | 0.00 | - | 4 | 0 | 77.98% |
© 2024 Yahoo. All rights reserved.