SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190927C000540002019-08-19 12:12AM EDT54.003.794.756.850.00--078.03%
SO190927C000550002019-09-05 11:05AM EDT55.004.553.656.100.00-1077.54%
SO190927C000560002019-09-04 3:25PM EDT56.004.302.704.750.00-3058.11%
SO190927C000570002019-09-05 9:46AM EDT57.002.752.873.250.00-5033.89%
SO190927C000580002019-09-16 3:54PM EDT58.002.132.012.27-0.04-1.84%25026.91%
SO190927C000590002019-09-16 1:48PM EDT59.001.201.181.34+0.02+1.69%52020.41%
SO190927C000600002019-09-16 3:54PM EDT60.000.660.590.64+0.06+10.00%181017.04%
SO190927C000610002019-09-16 9:44AM EDT61.000.330.220.28+0.03+10.00%9016.94%
SO190927C000620002019-09-12 12:01PM EDT62.000.180.040.090.00-25016.41%
SO190927C000650002019-08-19 12:12AM EDT65.000.09-0.090.00--030.86%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190927P000510002019-08-21 3:52PM EDT51.000.060.000.090.00-23053.71%
SO190927P000520002019-08-19 12:12AM EDT52.000.250.000.060.00--044.73%
SO190927P000530002019-08-21 9:42AM EDT53.000.290.000.210.00-3052.15%
SO190927P000540002019-08-26 1:36PM EDT54.000.180.000.100.00-2038.48%
SO190927P000550002019-09-03 12:45PM EDT55.000.120.010.130.00-1034.96%
SO190927P000560002019-09-11 12:28PM EDT56.000.090.000.100.00-6027.34%
SO190927P000570002019-09-12 11:32AM EDT57.000.100.060.100.00-1021.68%
SO190927P000580002019-09-16 9:51AM EDT58.000.170.110.17-0.03-15.00%2018.75%
SO190927P000590002019-09-16 2:44PM EDT59.000.320.290.35+0.01+3.23%7016.94%
SO190927P000600002019-09-13 3:21PM EDT60.000.640.680.730.00-17015.87%
SO190927P000610002019-09-11 1:10PM EDT61.001.581.211.380.00-6015.72%