The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00080000 | 2024-06-25 1:42PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.10 | 0.00 | - | 17 | 556 | 23.54% |
| SO240705C00080000 | 2024-06-25 10:32AM EDT | 2024-07-05 | 0.30 | 0.10 | 0.25 | -0.25 | -45.45% | 26 | 32 | 17.63% |
| SO240712C00080000 | 2024-06-25 3:51PM EDT | 2024-07-12 | 0.37 | 0.20 | 0.45 | 0.00 | - | 4 | 29 | 17.43% |
| SO240719C00080000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.60 | -0.60 | -54.55% | 219 | 1,045 | 16.92% |
| SO240726C00080000 | 2024-06-25 11:12AM EDT | 2024-07-26 | 0.90 | 0.45 | 2.40 | +0.15 | +20.00% | 1 | 21 | 35.89% |
| SO240816C00080000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.40 | -0.70 | -35.00% | 496 | 3,135 | 18.95% |
| SO241115C00080000 | 2024-06-25 10:01AM EDT | 2024-11-15 | 3.10 | 2.80 | 3.00 | -0.50 | -13.89% | 1 | 494 | 19.83% |
| SO250117C00080000 | 2024-06-25 2:48PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | -0.80 | -18.18% | 52 | 4,716 | 19.53% |
| SO250620C00080000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 5.40 | 4.10 | 5.60 | -0.92 | -14.56% | 10 | 189 | 20.93% |
| SO260116C00080000 | 2024-06-18 11:21AM EDT | 2026-01-16 | 7.15 | 6.30 | 8.90 | 0.00 | - | 1 | 193 | 25.12% |
| SO260618C00080000 | 2024-06-24 2:05PM EDT | 2026-06-18 | 8.10 | 6.10 | 8.70 | 0.00 | - | 1 | 23 | 21.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00080000 | 2024-06-12 12:32PM EDT | 2024-06-28 | 1.75 | 1.85 | 3.20 | 0.00 | - | 5 | 10 | 72.12% |
| SO240705P00080000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 2.29 | 1.20 | 2.30 | 0.00 | - | 1 | 5 | 19.53% |
| SO240712P00080000 | 2024-06-25 2:46PM EDT | 2024-07-12 | 2.20 | 2.05 | 2.80 | +0.10 | +4.76% | 2 | 9 | 23.83% |
| SO240719P00080000 | 2024-06-25 3:09PM EDT | 2024-07-19 | 2.37 | 1.15 | 3.70 | +0.92 | +63.45% | 5 | 156 | 32.06% |
| SO240816P00080000 | 2024-06-24 3:52PM EDT | 2024-08-16 | 2.05 | 2.70 | 2.80 | 0.00 | - | 27 | 1,417 | 13.64% |
| SO241115P00080000 | 2024-06-24 3:47PM EDT | 2024-11-15 | 3.50 | 3.90 | 4.20 | 0.00 | - | 6 | 170 | 15.78% |
| SO250117P00080000 | 2024-06-24 10:10AM EDT | 2025-01-17 | 4.30 | 4.50 | 5.90 | 0.00 | - | 20 | 516 | 20.50% |
| SO250620P00080000 | 2024-06-20 1:51PM EDT | 2025-06-20 | 5.66 | 5.30 | 8.10 | 0.00 | - | 4 | 81 | 22.63% |
| SO260116P00080000 | 2024-06-05 1:32PM EDT | 2026-01-16 | 6.20 | 6.80 | 9.50 | 0.00 | - | 3 | 59 | 21.60% |
| SO260618P00080000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 7.40 | 5.00 | 10.00 | 0.00 | - | 9 | 10 | 20.32% |
© 2024 Yahoo. All rights reserved.