The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00067000 | 2024-05-03 12:14PM EDT | 67.00 | 8.43 | 6.60 | 10.60 | 0.00 | - | 98 | 101 | 64.26% |
| SO240510C00068000 | 2024-05-03 10:06AM EDT | 68.00 | 7.25 | 5.70 | 9.60 | 0.00 | - | 6 | 6 | 62.31% |
| SO240510C00069000 | 2024-04-22 11:06AM EDT | 69.00 | 3.82 | 4.70 | 8.60 | 0.00 | - | 10 | 163 | 55.47% |
| SO240510C00070000 | 2024-04-22 10:23AM EDT | 70.00 | 2.77 | 3.70 | 7.60 | 0.00 | - | 1 | 120 | 127.54% |
| SO240510C00071000 | 2024-05-06 3:19PM EDT | 71.00 | 5.64 | 3.00 | 6.60 | +2.17 | +62.54% | 4 | 119 | 50.10% |
| SO240510C00072000 | 2024-05-03 2:23PM EDT | 72.00 | 3.60 | 1.70 | 5.70 | 0.00 | - | 25 | 80 | 107.81% |
| SO240510C00073000 | 2024-05-06 11:51AM EDT | 73.00 | 2.86 | 0.80 | 4.80 | +0.71 | +33.02% | 10 | 2,221 | 98.83% |
| SO240510C00074000 | 2024-05-06 11:04AM EDT | 74.00 | 1.80 | 1.25 | 2.05 | +0.50 | +38.46% | 10 | 32 | 33.59% |
| SO240510C00075000 | 2024-05-06 3:55PM EDT | 75.00 | 1.00 | 0.80 | 1.15 | -0.15 | -13.04% | 78 | 50 | 25.49% |
| SO240510C00076000 | 2024-05-06 2:33PM EDT | 76.00 | 0.70 | 0.30 | 0.50 | +0.25 | +55.56% | 21 | 77 | 20.80% |
| SO240510C00077000 | 2024-05-06 2:37PM EDT | 77.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 125 | 114 | 24.02% |
| SO240510C00078000 | 2024-05-06 2:54PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 113 | 9 | 18.75% |
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 34.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00062000 | 2024-04-15 2:06PM EDT | 62.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 4 | 165.82% |
| SO240510P00063000 | 2024-04-01 11:45AM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 156.35% |
| SO240510P00064000 | 2024-04-02 2:35PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SO240510P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 8 | 58.59% |
| SO240510P00066000 | 2024-04-23 3:20PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 59.38% |
| SO240510P00067000 | 2024-04-22 11:38AM EDT | 67.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 100.20% |
| SO240510P00068000 | 2024-04-23 12:09PM EDT | 68.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 324 | 48.05% |
| SO240510P00069000 | 2024-04-30 2:47PM EDT | 69.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 42.38% |
| SO240510P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 242 | 42.19% |
| SO240510P00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 204 | 64.36% |
| SO240510P00072000 | 2024-05-06 10:01AM EDT | 72.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 2 | 72 | 32.81% |
| SO240510P00073000 | 2024-05-06 1:45PM EDT | 73.00 | 0.06 | 0.00 | 0.35 | -0.01 | -14.29% | 2 | 160 | 34.67% |
| SO240510P00074000 | 2024-05-06 12:03PM EDT | 74.00 | 0.15 | 0.00 | 0.35 | +0.05 | +50.00% | 26 | 29 | 25.78% |
| SO240510P00075000 | 2024-05-06 3:51PM EDT | 75.00 | 0.35 | 0.30 | 0.55 | +0.05 | +16.67% | 1,032 | 23 | 21.68% |
| SO240510P00076000 | 2024-05-06 3:44PM EDT | 76.00 | 0.90 | 0.80 | 0.90 | +0.21 | +30.43% | 2,618 | 15 | 16.90% |
| SO240510P00077000 | 2024-05-02 1:28PM EDT | 77.00 | 1.53 | 1.55 | 2.80 | -0.42 | -21.54% | 1 | 120 | 54.49% |
© 2024 Yahoo. All rights reserved.