The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00075000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 4.90 | 4.20 | 4.70 | +0.50 | +11.36% | 11,437 | 1,799 | 69.14% |
| SO240524C00075000 | 2024-05-16 2:46PM EDT | 2024-05-24 | 4.70 | 2.60 | 4.80 | +1.70 | +56.67% | 153 | 46 | 40.28% |
| SO240531C00075000 | 2024-05-16 3:17PM EDT | 2024-05-31 | 4.70 | 2.60 | 6.50 | +1.12 | +31.28% | 504 | 179 | 62.99% |
| SO240607C00075000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 5.26 | 2.65 | 6.30 | +2.37 | +82.01% | 2 | 4 | 49.05% |
| SO240614C00075000 | 2024-05-13 12:17PM EDT | 2024-06-14 | 3.95 | 2.60 | 6.50 | 0.00 | - | 3 | 3 | 45.29% |
| SO240621C00075000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 4.48 | 4.20 | 4.80 | +0.03 | +0.67% | 4,317 | 4,824 | 18.99% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 4.70 | 2.80 | 4.80 | +0.63 | +15.48% | 2 | 1 | 17.36% |
| SO240816C00075000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 5.80 | 5.40 | 5.90 | +0.26 | +4.69% | 62 | 1,843 | 21.03% |
| SO241115C00075000 | 2024-05-16 3:45PM EDT | 2024-11-15 | 6.90 | 6.60 | 7.00 | +0.07 | +1.02% | 8 | 643 | 20.52% |
| SO250117C00075000 | 2024-05-16 1:16PM EDT | 2025-01-17 | 7.54 | 7.20 | 7.70 | +0.04 | +0.53% | 28 | 2,040 | 20.67% |
| SO250620C00075000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 8.70 | 8.20 | 9.50 | 0.00 | - | 1 | 83 | 22.05% |
| SO260116C00075000 | 2024-05-16 10:31AM EDT | 2026-01-16 | 10.60 | 9.90 | 11.00 | +0.75 | +7.61% | 10 | 143 | 21.75% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 10.15 | 9.90 | 13.50 | 0.00 | - | 1 | 23 | 25.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00075000 | 2024-05-14 3:13PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 57.03% |
| SO240524P00075000 | 2024-05-15 12:05PM EDT | 2024-05-24 | 0.36 | 0.05 | 0.25 | +0.21 | +140.00% | 3 | 146 | 33.89% |
| SO240531P00075000 | 2024-05-15 9:46AM EDT | 2024-05-31 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 23.15% |
| SO240607P00075000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 20.46% |
| SO240621P00075000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | 0.00 | - | 170 | 4,337 | 18.65% |
| SO240816P00075000 | 2024-05-15 3:22PM EDT | 2024-08-16 | 1.00 | 0.90 | 1.10 | 0.00 | - | 5 | 687 | 17.82% |
| SO241115P00075000 | 2024-05-16 3:45PM EDT | 2024-11-15 | 1.95 | 1.80 | 2.10 | -0.41 | -17.37% | 82 | 30 | 17.93% |
| SO250117P00075000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 2.60 | 2.30 | 3.30 | 0.00 | - | 21 | 670 | 20.61% |
| SO250620P00075000 | 2024-05-14 9:54AM EDT | 2025-06-20 | 4.00 | 1.00 | 4.50 | 0.00 | - | 12 | 445 | 20.08% |
| SO260116P00075000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.80 | 4.40 | 7.00 | 0.00 | - | 4 | 18 | 22.77% |
| SO260618P00075000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 5.46 | 2.50 | 7.50 | 0.00 | - | 3 | 9 | 21.52% |
© 2024 Yahoo. All rights reserved.