SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191018C000450002019-09-10 3:08PM EDT45.0014.0314.6519.000.00-23256.25%
SO191018C000500002019-10-10 2:28PM EDT50.0011.750.000.000.00-100.00%
SO191018C000545002019-10-10 1:46PM EDT54.507.690.000.000.00--00.00%
SO191018C000550002019-10-10 3:46PM EDT55.006.750.000.000.00-200.00%
SO191018C000575002019-10-14 2:02PM EDT57.503.580.000.000.00-2700.00%
SO191018C000580002019-09-25 2:38PM EDT58.003.850.000.000.00--00.00%
SO191018C000585002019-09-30 3:31PM EDT58.503.410.000.000.00-1000.00%
SO191018C000590002019-10-11 12:17PM EDT59.002.890.000.000.00-1700.00%
SO191018C000595002019-10-10 3:47PM EDT59.502.370.000.000.00-300.00%
SO191018C000600002019-10-14 3:48PM EDT60.001.100.000.000.00-5400.00%
SO191018C000610002019-10-14 2:37PM EDT61.000.450.000.000.00-23800.39%
SO191018C000615002019-10-14 2:05PM EDT61.500.260.000.000.00-26703.13%
SO191018C000620002019-10-14 3:54PM EDT62.000.130.000.000.00-15706.25%
SO191018C000625002019-10-14 2:36PM EDT62.500.060.000.000.00-2306.25%
SO191018C000630002019-10-14 12:11PM EDT63.000.050.010.000.00-806.25%
SO191018C000635002019-10-14 10:06AM EDT63.500.060.000.000.00-1012.50%
SO191018C000640002019-10-09 3:54PM EDT64.000.050.010.000.00-1012.50%
SO191018C000650002019-09-24 1:51PM EDT65.000.120.000.000.00-10012.50%
SO191018C000675002019-09-04 2:38PM EDT67.500.050.000.090.00--553.13%
SO191018C000680002019-09-24 3:56PM EDT68.000.040.000.000.00--025.00%
SO191018C000700002019-10-01 3:28PM EDT70.000.030.000.000.00-2025.00%
SO191018C000750002019-09-06 7:49PM EDT75.000.050.000.130.00--1100.78%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191018P000450002019-09-17 11:11AM EDT45.000.050.000.000.00--050.00%
SO191018P000500002019-09-17 1:04PM EDT50.000.010.000.000.00-1050.00%
SO191018P000525002019-09-19 1:20PM EDT52.500.080.000.000.00-10025.00%
SO191018P000545002019-09-24 3:56PM EDT54.500.070.000.000.00--025.00%
SO191018P000550002019-10-07 3:46PM EDT55.000.190.000.000.00-6025.00%
SO191018P000570002019-10-07 12:14AM EDT57.000.070.000.000.00--012.50%
SO191018P000575002019-10-14 12:28PM EDT57.500.050.010.000.00-44012.50%
SO191018P000580002019-10-14 11:58AM EDT58.000.070.000.000.00-70012.50%
SO191018P000590002019-10-14 3:59PM EDT59.000.090.000.000.00-106.25%
SO191018P000595002019-10-14 11:46AM EDT59.500.150.000.000.00-506.25%
SO191018P000600002019-10-14 2:55PM EDT60.000.180.000.000.00-3,32903.13%
SO191018P000605002019-10-14 2:55PM EDT60.500.300.000.000.00-2301.56%
SO191018P000610002019-10-14 3:59PM EDT61.000.540.000.000.00-4000.00%
SO191018P000615002019-10-14 10:06AM EDT61.500.580.000.000.00-100.00%
SO191018P000620002019-10-14 9:31AM EDT62.000.790.000.000.00-300.00%
SO191018P000625002019-09-27 2:53PM EDT62.501.680.000.000.00-1000.00%
SO191018P000630002019-10-09 9:32AM EDT63.001.520.000.000.00-100.00%
SO191018P000640002019-10-14 12:58PM EDT64.003.200.000.000.00-200.00%
SO191018P000650002019-09-23 12:07PM EDT65.003.690.000.000.00-1000.00%