The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2024-06-07 10:55AM EDT | 40.00 | 38.80 | 37.10 | 41.40 | 0.00 | - | 10 | 41 | 55.03% |
| SO250117C00045000 | 2024-05-16 11:22AM EDT | 45.00 | 34.77 | 32.30 | 36.20 | 0.00 | - | 1 | 9 | 70.46% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-06-06 1:17PM EDT | 50.00 | 29.92 | 27.30 | 31.60 | 0.00 | - | 1 | 39 | 63.54% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 26.00 | 30.80 | 0.00 | - | 1 | 38 | 52.94% |
| SO250117C00055000 | 2024-05-13 11:26AM EDT | 55.00 | 24.37 | 22.50 | 25.70 | 0.00 | - | 5 | 98 | 46.88% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO250117C00060000 | 2024-05-13 11:26AM EDT | 60.00 | 19.43 | 17.30 | 21.00 | 0.00 | - | 5 | 81 | 40.70% |
| SO250117C00062500 | 2024-05-22 12:19PM EDT | 62.50 | 18.50 | 16.00 | 17.90 | 0.00 | - | 1 | 396 | 32.51% |
| SO250117C00065000 | 2024-06-03 11:20AM EDT | 65.00 | 16.45 | 13.40 | 15.70 | 0.00 | - | 1 | 104 | 30.68% |
| SO250117C00067500 | 2024-06-10 2:40PM EDT | 67.50 | 13.30 | 11.60 | 14.10 | 0.00 | - | 3 | 609 | 31.89% |
| SO250117C00070000 | 2024-06-12 12:20PM EDT | 70.00 | 10.85 | 9.00 | 13.20 | 0.00 | - | 5 | 1,440 | 35.60% |
| SO250117C00072500 | 2024-06-13 1:58PM EDT | 72.50 | 8.93 | 7.60 | 10.60 | -0.07 | -0.78% | 3 | 1,458 | 30.45% |
| SO250117C00075000 | 2024-06-12 11:42AM EDT | 75.00 | 7.00 | 7.00 | 7.70 | 0.00 | - | 1 | 2,076 | 23.94% |
| SO250117C00077500 | 2024-06-12 11:44AM EDT | 77.50 | 5.40 | 5.50 | 6.00 | 0.00 | - | 3 | 989 | 22.38% |
| SO250117C00080000 | 2024-06-13 3:54PM EDT | 80.00 | 4.31 | 3.90 | 4.40 | +0.31 | +7.75% | 37 | 4,710 | 20.57% |
| SO250117C00082500 | 2024-06-13 3:54PM EDT | 82.50 | 3.00 | 3.00 | 4.60 | +0.05 | +1.69% | 12 | 1,438 | 25.49% |
| SO250117C00085000 | 2024-06-12 2:12PM EDT | 85.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 20 | 774 | 18.86% |
| SO250117C00087500 | 2024-06-07 10:23AM EDT | 87.50 | 1.48 | 1.35 | 1.65 | 0.00 | - | 1 | 310 | 18.89% |
| SO250117C00090000 | 2024-06-10 1:27PM EDT | 90.00 | 1.01 | 0.80 | 1.10 | 0.00 | - | 3 | 173 | 18.36% |
| SO250117C00095000 | 2024-06-12 1:38PM EDT | 95.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 91 | 18.58% |
| SO250117C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 10 | 81 | 19.92% |
| SO250117C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 2 | 7 | 28.59% |
| SO250117C00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 24.15% |
| SO250117C00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 43 | 26.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 25.00% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 66 | 75.20% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 69.68% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 50.64% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 55.69% |
| SO250117P00047500 | 2024-05-17 11:49AM EDT | 47.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 33 | 51.59% |
| SO250117P00050000 | 2024-05-31 11:26AM EDT | 50.00 | 0.20 | 0.10 | 2.30 | 0.00 | - | 8 | 117 | 58.41% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| SO250117P00055000 | 2024-05-31 9:42AM EDT | 55.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 1 | 379 | 39.70% |
| SO250117P00057500 | 2024-06-12 11:43AM EDT | 57.50 | 0.35 | 0.20 | 2.45 | 0.00 | - | 1 | 1,080 | 45.96% |
| SO250117P00060000 | 2024-06-10 9:34AM EDT | 60.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 790 | 25.86% |
| SO250117P00062500 | 2024-06-04 3:58PM EDT | 62.50 | 0.50 | 0.50 | 0.70 | 0.00 | - | 5 | 436 | 24.33% |
| SO250117P00065000 | 2024-06-05 1:17PM EDT | 65.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | 1 | 612 | 23.29% |
| SO250117P00067500 | 2024-06-12 3:02PM EDT | 67.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 25 | 1,350 | 22.10% |
| SO250117P00070000 | 2024-06-06 10:35AM EDT | 70.00 | 1.38 | 1.00 | 1.55 | 0.00 | - | 11 | 1,354 | 20.39% |
| SO250117P00072500 | 2024-06-05 2:16PM EDT | 72.50 | 1.64 | 0.75 | 2.00 | 0.00 | - | 1 | 228 | 19.01% |
| SO250117P00075000 | 2024-06-10 3:02PM EDT | 75.00 | 2.55 | 2.30 | 2.65 | 0.00 | - | 138 | 946 | 17.93% |
| SO250117P00077500 | 2024-06-10 2:39PM EDT | 77.50 | 3.40 | 2.55 | 3.50 | 0.00 | - | 87 | 723 | 16.91% |
| SO250117P00080000 | 2024-06-12 12:34PM EDT | 80.00 | 4.68 | 3.00 | 6.00 | 0.00 | - | 1 | 424 | 21.78% |
| SO250117P00082500 | 2024-06-05 2:01PM EDT | 82.50 | 5.31 | 5.50 | 6.00 | 0.00 | - | 3 | 193 | 15.30% |
| SO250117P00085000 | 2024-06-03 9:43AM EDT | 85.00 | 6.70 | 7.00 | 9.00 | 0.00 | - | 5 | 181 | 20.86% |
| SO250117P00087500 | 2024-05-30 11:00AM EDT | 87.50 | 10.51 | 8.80 | 10.80 | 0.00 | - | 1 | 34 | 20.61% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 64.97% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 64.39% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 75.61% |
© 2024 Yahoo. All rights reserved.