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 | 227.93% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 33.40 | 36.80 | 0.00 | - | 4 | 0 | 0.00% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 33.10 | 36.60 | 0.00 | - | 7 | 0 | 195.65% |
| 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 | 28.00 | 32.70 | 0.00 | - | 35 | 0 | 107.03% |
| SO240621C00055000 | 2024-05-16 1:46PM EDT | 55.00 | 24.90 | 23.00 | 27.70 | 0.00 | - | 10 | 0 | 88.09% |
| SO240621C00057500 | 2024-05-16 3:17PM EDT | 57.50 | 22.60 | 20.50 | 24.90 | 0.00 | - | 399 | 0 | 64.45% |
| SO240621C00060000 | 2024-05-16 2:40PM EDT | 60.00 | 20.00 | 18.00 | 22.60 | 0.00 | - | 90 | 4 | 67.09% |
| SO240621C00062500 | 2024-05-16 3:36PM EDT | 62.50 | 17.20 | 15.50 | 19.70 | 0.00 | - | 1,340 | 1 | 117.55% |
| SO240621C00065000 | 2024-05-16 3:36PM EDT | 65.00 | 14.70 | 13.00 | 17.70 | 0.00 | - | 1,104 | 1 | 54.10% |
| SO240621C00067500 | 2024-05-23 9:36AM EDT | 67.50 | 9.60 | 10.50 | 14.70 | 0.00 | - | 5 | 8 | 92.72% |
| SO240621C00070000 | 2024-05-23 1:46PM EDT | 70.00 | 8.00 | 9.00 | 12.50 | 0.00 | - | 20 | 77 | 50.73% |
| SO240621C00072500 | 2024-05-22 12:30PM EDT | 72.50 | 7.25 | 5.90 | 9.90 | 0.00 | - | 1 | 30 | 71.53% |
| SO240621C00073000 | 2024-05-29 10:44AM EDT | 73.00 | 4.60 | 6.00 | 9.40 | 0.00 | - | - | 10 | 68.99% |
| SO240621C00075000 | 2024-05-31 3:29PM EDT | 75.00 | 4.96 | 4.50 | 5.90 | +1.70 | +52.15% | 15 | 2,479 | 34.33% |
| SO240621C00076000 | 2024-05-29 3:37PM EDT | 76.00 | 2.15 | 3.20 | 6.50 | 0.00 | - | 7 | 10 | 54.96% |
| SO240621C00077000 | 2024-05-30 1:30PM EDT | 77.00 | 3.18 | 3.50 | 5.00 | +1.58 | +98.75% | 1 | 182 | 42.41% |
| SO240621C00077500 | 2024-05-31 3:45PM EDT | 77.50 | 3.00 | 2.05 | 3.40 | +1.50 | +100.00% | 229 | 3,387 | 23.56% |
| SO240621C00078000 | 2024-05-31 10:30AM EDT | 78.00 | 1.82 | 0.90 | 4.80 | +0.57 | +45.60% | 2 | 59 | 48.00% |
| SO240621C00079000 | 2024-05-31 3:54PM EDT | 79.00 | 1.89 | 2.00 | 2.15 | +1.34 | +243.64% | 32 | 59 | 19.85% |
| SO240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.40 | 1.35 | 1.50 | +0.89 | +174.51% | 91 | 5,128 | 18.65% |
| SO240621C00081000 | 2024-05-31 3:17PM EDT | 81.00 | 0.74 | 0.85 | 0.95 | +0.59 | +393.33% | 7 | 30 | 17.33% |
| SO240621C00082000 | 2024-05-29 11:39AM EDT | 82.00 | 0.10 | 0.40 | 2.60 | 0.00 | - | 1 | 6 | 44.51% |
| SO240621C00082500 | 2024-05-31 1:45PM EDT | 82.50 | 0.25 | 0.30 | 1.10 | +0.20 | +400.00% | 25 | 3,628 | 26.61% |
| SO240621C00083000 | 2024-05-28 1:35PM EDT | 83.00 | 0.05 | 0.20 | 1.60 | 0.00 | - | 1 | 6 | 35.89% |
| SO240621C00084000 | 2024-05-23 2:13PM EDT | 84.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | - | 11 | 26.56% |
| SO240621C00085000 | 2024-05-31 3:29PM EDT | 85.00 | 0.08 | 0.00 | 2.55 | +0.02 | +33.33% | 5 | 1,575 | 57.96% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 43.65% |
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 | 144.53% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 165.04% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 134.38% |
| 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 | 2.45 | 0.00 | - | 4 | 109 | 172.07% |
| SO240621P00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.07 | 0.00 | 2.50 | 0.00 | - | 1 | 95 | 159.38% |
| SO240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 168 | 128.03% |
| SO240621P00057500 | 2024-05-08 2:44PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 138 | 66.80% |
| SO240621P00060000 | 2024-05-23 10:19AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 349 | 55.86% |
| SO240621P00062500 | 2024-05-31 3:54PM EDT | 62.50 | 0.07 | 0.05 | 0.25 | +0.01 | +16.67% | 3 | 503 | 58.40% |
| SO240621P00065000 | 2024-05-29 12:51PM EDT | 65.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 4 | 621 | 58.40% |
| SO240621P00067000 | 2024-05-22 3:58PM EDT | 67.00 | 0.08 | 0.05 | 2.20 | 0.00 | - | - | 2 | 75.49% |
| SO240621P00067500 | 2024-05-21 1:34PM EDT | 67.50 | 0.12 | 0.05 | 0.25 | -0.01 | -7.69% | 5 | 673 | 47.85% |
| SO240621P00069000 | 2024-05-29 3:06PM EDT | 69.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | - | 1 | 66.33% |
| SO240621P00070000 | 2024-05-30 9:37AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 384 | 35.35% |
| SO240621P00072500 | 2024-05-23 9:59AM EDT | 72.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 421 | 29.83% |
| SO240621P00074000 | 2024-05-29 12:51PM EDT | 74.00 | 0.32 | 0.00 | 2.30 | 0.00 | - | 4 | 10 | 64.55% |
| SO240621P00075000 | 2024-05-31 3:33PM EDT | 75.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 42 | 5,768 | 21.88% |
| SO240621P00076000 | 2024-05-30 2:38PM EDT | 76.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 17 | 77 | 52.64% |
| SO240621P00077000 | 2024-05-30 2:23PM EDT | 77.00 | 0.85 | 0.20 | 1.35 | 0.00 | - | 11 | 54 | 34.96% |
| SO240621P00077500 | 2024-05-31 10:39AM EDT | 77.50 | 0.58 | 0.25 | 2.15 | -0.42 | -42.00% | 13 | 384 | 43.82% |
| SO240621P00078000 | 2024-05-31 3:55PM EDT | 78.00 | 0.45 | 0.30 | 0.55 | -1.18 | -72.39% | 18 | 62 | 17.99% |
| SO240621P00079000 | 2024-05-31 3:47PM EDT | 79.00 | 0.81 | 0.55 | 0.75 | -1.28 | -61.24% | 14 | 110 | 16.26% |
| SO240621P00080000 | 2024-05-31 2:22PM EDT | 80.00 | 1.40 | 0.90 | 1.10 | -1.76 | -55.70% | 2 | 369 | 15.26% |
| SO240621P00082500 | 2024-05-17 3:38PM EDT | 82.50 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 1 | 42.26% |
| SO240621P00090000 | 2024-05-14 9:31AM EDT | 90.00 | 11.71 | 8.00 | 11.90 | 0.00 | - | 1 | 0 | 69.63% |
© 2024 Yahoo. All rights reserved.