The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00055000 | 2024-05-21 9:37AM EDT | 55.00 | 22.80 | 23.00 | 27.80 | 0.00 | - | - | 0 | 79.49% |
| SO240628C00074000 | 2024-05-13 9:30AM EDT | 74.00 | 4.72 | 4.50 | 8.10 | 0.00 | - | 10 | 0 | 51.25% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 75.00 | 4.70 | 3.60 | 7.40 | 0.00 | - | 1 | 0 | 50.88% |
| SO240628C00076000 | 2024-05-15 10:21AM EDT | 76.00 | 4.00 | 4.50 | 6.60 | 0.00 | - | - | 0 | 48.85% |
| SO240628C00077000 | 2024-05-31 2:22PM EDT | 77.00 | 3.40 | 2.50 | 5.20 | +1.13 | +49.78% | 2 | 76 | 39.21% |
| SO240628C00078000 | 2024-05-21 3:33PM EDT | 78.00 | 2.85 | 2.85 | 5.00 | 0.00 | - | 4 | 0 | 43.92% |
| SO240628C00079000 | 2024-05-30 1:02PM EDT | 79.00 | 0.85 | 1.10 | 3.50 | 0.00 | - | 4 | 46 | 32.94% |
| SO240628C00080000 | 2024-05-31 9:48AM EDT | 80.00 | 0.92 | 1.40 | 1.85 | +0.25 | +37.31% | 1 | 427 | 20.12% |
| SO240628C00081000 | 2024-05-21 3:08PM EDT | 81.00 | 1.12 | 0.10 | 3.20 | 0.00 | - | 4 | 0 | 40.60% |
| SO240628C00082000 | 2024-05-30 10:19AM EDT | 82.00 | 0.46 | 0.55 | 1.80 | +0.28 | +155.56% | 1 | 0 | 29.32% |
| SO240628C00083000 | 2024-05-30 1:11PM EDT | 83.00 | 0.15 | 0.30 | 1.40 | 0.00 | - | 10 | 15 | 28.66% |
| SO240628C00084000 | 2024-05-31 2:23PM EDT | 84.00 | 0.20 | 0.00 | 0.85 | +0.10 | +100.00% | 2 | 0 | 25.15% |
| SO240628C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 29.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 0 | 95.12% |
| SO240628P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 72.31% |
| SO240628P00071000 | 2024-05-14 12:25PM EDT | 71.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | - | 0 | 66.09% |
| SO240628P00073000 | 2024-05-31 11:19AM EDT | 73.00 | 0.15 | 0.00 | 2.10 | -0.10 | -40.00% | 3 | 0 | 57.52% |
| SO240628P00074000 | 2024-05-29 9:30AM EDT | 74.00 | 0.43 | 0.05 | 0.80 | 0.00 | - | 1 | 0 | 33.96% |
| SO240628P00075000 | 2024-05-31 11:19AM EDT | 75.00 | 0.28 | 0.10 | 0.25 | -0.27 | -49.09% | 3 | 82 | 20.17% |
| SO240628P00076000 | 2024-05-31 3:46PM EDT | 76.00 | 0.30 | 0.15 | 0.45 | -0.40 | -57.14% | 3 | 72 | 21.07% |
| SO240628P00077000 | 2024-05-30 12:17PM EDT | 77.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 5 | 0 | 43.99% |
| SO240628P00078000 | 2024-05-31 10:32AM EDT | 78.00 | 0.90 | 0.00 | 2.65 | -0.50 | -35.71% | 20 | 16 | 41.46% |
| SO240628P00079000 | 2024-05-30 2:45PM EDT | 79.00 | 1.95 | 0.10 | 1.35 | 0.00 | - | 9 | 29 | 21.22% |
| SO240628P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 2.30 | 0.10 | 1.35 | 0.00 | - | 3 | 4 | 16.04% |
© 2024 Yahoo. All rights reserved.