SO - The Southern Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191213C000550002019-11-14 3:31PM EST55.007.425.706.250.00-90100.20%
SO191213C000570002019-12-09 11:30AM EST57.005.003.753.900.00-5062.50%
SO191213C000600002019-12-11 9:34AM EST60.000.800.830.890.00-50019.92%
SO191213C000605002019-12-12 11:05AM EST60.500.590.450.48+0.29+96.67%11017.19%
SO191213C000610002019-12-12 11:30AM EST61.000.240.190.21+0.11+84.62%37016.60%
SO191213C000615002019-12-12 10:38AM EST61.500.080.050.07+0.04+100.00%8016.50%
SO191213C000620002019-12-12 10:38AM EST62.000.020.000.03-0.02-50.00%1018.75%
SO191213C000625002019-12-10 11:18AM EST62.500.020.000.01-0.01-33.33%4019.53%
SO191213C000630002019-12-12 10:33AM EST63.000.020.000.03+0.01+100.00%10029.69%
SO191213C000635002019-12-09 2:46PM EST63.500.020.000.030.00-33034.77%
SO191213C000640002019-12-09 11:58AM EST64.000.040.000.030.00-6039.84%
SO191213C000645002019-12-11 10:51AM EST64.500.020.000.030.00-1044.53%
SO191213C000650002019-12-11 9:43AM EST65.000.010.000.030.00-10049.22%
SO191213C000655002019-11-18 12:13AM EST65.500.050.000.030.00--053.91%
SO191213C000675002019-11-18 12:13AM EST67.500.02-0.030.00--071.09%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191213P000545002019-11-08 2:05PM EST54.500.090.000.030.00-3067.19%
SO191213P000550002019-11-18 3:03PM EST55.000.090.000.030.00-9062.50%
SO191213P000560002019-12-06 10:15AM EST56.000.010.000.030.00-17053.13%
SO191213P000570002019-12-02 9:48AM EST57.000.030.000.050.00--053.52%
SO191213P000575002019-11-18 3:03PM EST57.500.140.000.090.00-9054.30%
SO191213P000580002019-12-12 11:02AM EST58.000.010.000.01-0.01-50.00%39031.25%
SO191213P000585002019-12-12 10:21AM EST58.500.040.000.070.00-2038.67%
SO191213P000590002019-12-12 9:30AM EST59.000.020.000.23-0.02-50.00%2047.46%
SO191213P000595002019-12-12 10:38AM EST59.500.020.000.04-0.05-71.43%5021.68%
SO191213P000600002019-12-12 10:58AM EST60.000.040.030.07-0.08-66.67%21018.16%
SO191213P000605002019-12-12 10:40AM EST60.500.120.140.16-0.17-58.62%4015.92%
SO191213P000610002019-12-12 10:40AM EST61.000.260.370.41-0.40-60.61%4016.60%
SO191213P000615002019-12-12 11:29AM EST61.500.690.730.78-0.06-8.00%140017.38%
SO191213P000620002019-12-12 11:12AM EST62.001.071.181.24-0.29-21.32%61019.92%
SO191213P000625002019-12-12 10:21AM EST62.501.611.621.75+0.61+61.00%3027.34%
SO191213P000630002019-12-12 9:50AM EST63.002.302.122.25+1.58+219.44%10033.20%
SO191213P000635002019-12-06 1:12PM EST63.501.062.582.760.00-4040.23%
SO191213P000650002019-11-22 12:48PM EST65.002.714.054.250.00-10054.30%