SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190830C000540002019-08-08 3:33PM EDT54.004.283.204.400.00-15072.07%
SO190830C000550002019-07-31 1:48PM EDT55.001.752.282.980.00-5041.31%
SO190830C000560002019-08-19 3:33PM EDT56.002.261.502.01+0.06+2.73%11732.32%
SO190830C000570002019-08-23 3:58PM EDT57.000.890.721.09-0.73-45.06%2825323.83%
SO190830C000580002019-08-23 3:59PM EDT58.000.420.400.46-0.40-48.78%364,56620.51%
SO190830C000590002019-08-23 3:22PM EDT59.000.130.100.15-0.16-55.17%3113719.73%
SO190830C000600002019-08-21 10:45AM EDT60.000.070.000.07+0.03+75.00%202322.75%
SO190830C000610002019-08-23 3:22PM EDT61.000.100.000.13+0.02+25.00%3334.57%
SO190830C000620002019-08-23 3:22PM EDT62.000.01-0.11-0.05-83.33%3340.04%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190830P000500002019-07-22 12:10AM EDT50.000.150.000.000.00--125.00%
SO190830P000510002019-07-29 11:31AM EDT51.000.160.000.080.00-1250.78%
SO190830P000520002019-07-22 12:10AM EDT52.000.330.000.000.00--725.00%
SO190830P000530002019-08-23 10:00AM EDT53.000.010.000.16-0.03-75.00%320950.39%
SO190830P000540002019-08-16 2:51PM EDT54.000.080.000.000.00-1202712.50%
SO190830P000550002019-08-23 10:00AM EDT55.000.210.040.11+0.14+200.00%33629.79%
SO190830P000560002019-08-23 10:00AM EDT56.000.010.130.19-0.12-92.31%2112825.78%
SO190830P000570002019-08-23 3:54PM EDT57.000.320.240.30+0.16+100.00%99819.73%
SO190830P000580002019-08-23 3:59PM EDT58.000.720.600.91+0.39+118.18%6785725.00%
SO190830P000590002019-08-23 9:45AM EDT59.000.701.281.75-1.54-68.75%1331.74%