The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614C00071000 | 2024-06-07 3:01PM EDT | 71.00 | 7.30 | 6.00 | 9.00 | 0.00 | - | 2 | 2 | 111.91% |
| SO240614C00073000 | 2024-05-03 3:31PM EDT | 73.00 | 3.11 | 5.50 | 9.30 | 0.00 | - | 1 | 0 | 196.19% |
| SO240614C00075000 | 2024-06-11 2:38PM EDT | 75.00 | 3.40 | 2.00 | 4.40 | 0.00 | - | 3 | 41 | 112.40% |
| SO240614C00076000 | 2024-05-30 10:14AM EDT | 76.00 | 1.75 | 1.00 | 3.00 | 0.00 | - | 2 | 4 | 76.37% |
| SO240614C00077000 | 2024-06-10 9:59AM EDT | 77.00 | 1.90 | 1.05 | 1.55 | 0.00 | - | 5 | 58 | 38.38% |
| SO240614C00078000 | 2024-06-12 3:25PM EDT | 78.00 | 0.80 | 0.35 | 0.45 | +0.25 | +45.45% | 3 | 86 | 16.80% |
| SO240614C00079000 | 2024-06-13 10:50AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 133 | 264 | 19.92% |
| SO240614C00080000 | 2024-06-12 3:53PM EDT | 80.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 1 | 164 | 31.64% |
| SO240614C00081000 | 2024-06-10 1:37PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 190 | 12.50% |
| SO240614C00082000 | 2024-06-12 12:48PM EDT | 82.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 46.48% |
| SO240614C00083000 | 2024-06-12 1:37PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 79.69% |
| SO240614C00084000 | 2024-06-11 1:13PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 89.75% |
| SO240614C00085000 | 2024-06-11 11:30AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 46 | 62.50% |
| SO240614C00087000 | 2024-06-10 10:04AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 117.77% |
| SO240614C00088000 | 2024-06-10 10:11AM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 142 | 126.56% |
| SO240614C00089000 | 2024-06-10 9:44AM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 169 | 134.96% |
| SO240614C00090000 | 2024-06-12 12:57PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 209 | 85.94% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614P00063000 | 2024-06-06 9:33AM EDT | 63.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 205.08% |
| SO240614P00064000 | 2024-06-06 9:33AM EDT | 64.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 118.75% |
| SO240614P00065000 | 2024-06-05 10:00AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 44 | 110.94% |
| SO240614P00067000 | 2024-06-10 11:56AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 233 | 94.53% |
| SO240614P00068000 | 2024-06-10 11:40AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 28 | 86.72% |
| SO240614P00069000 | 2024-06-12 9:50AM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 150 | 361 | 103.52% |
| SO240614P00070000 | 2024-06-10 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 123.24% |
| SO240614P00072000 | 2024-06-11 9:44AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 700 | 99.61% |
| SO240614P00073000 | 2024-06-11 3:45PM EDT | 73.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 115 | 79.49% |
| SO240614P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 62.89% |
| SO240614P00076000 | 2024-06-12 9:49AM EDT | 76.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 31.06% |
| SO240614P00077000 | 2024-06-13 10:36AM EDT | 77.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 7 | 115 | 23.24% |
| SO240614P00078000 | 2024-06-12 12:22PM EDT | 78.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 6 | 89 | 19.83% |
| SO240614P00079000 | 2024-06-12 1:21PM EDT | 79.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | 10 | 24 | 23.83% |
| SO240614P00080000 | 2024-06-07 3:59PM EDT | 80.00 | 2.10 | 1.70 | 2.60 | 0.00 | - | 1 | 28 | 63.09% |
| SO240614P00081000 | 2024-06-06 12:39PM EDT | 81.00 | 1.91 | 1.40 | 5.00 | 0.00 | - | 4 | 5 | 54.30% |
| SO240614P00082000 | 2024-06-07 1:44PM EDT | 82.00 | 3.70 | 2.00 | 6.00 | 0.00 | - | 10 | 10 | 158.50% |
| SO240614P00083000 | 2024-06-10 9:53AM EDT | 83.00 | 4.40 | 3.10 | 6.80 | 0.00 | - | 6 | 5 | 51.17% |
| SO240614P00084000 | 2024-06-04 2:14PM EDT | 84.00 | 3.50 | 4.40 | 7.80 | 0.00 | - | 1 | 1 | 76.76% |
| SO240614P00085000 | 2024-06-04 2:13PM EDT | 85.00 | 4.50 | 5.00 | 8.90 | 0.00 | - | 2 | 2 | 66.41% |
© 2024 Yahoo. All rights reserved.