SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191025C000540002019-09-06 11:23AM EDT54.005.955.7510.200.00-1164.75%
SO191025C000550002019-10-04 1:05PM EDT55.006.906.159.200.00--182.91%
SO191025C000560002019-09-13 10:03AM EDT56.005.814.308.200.00-41461.57%
SO191025C000575002019-10-10 1:46PM EDT57.504.753.754.650.00-51247.41%
SO191025C000580002019-10-03 3:25PM EDT58.003.203.504.200.00--145.31%
SO191025C000585002019-10-02 1:43PM EDT58.502.982.853.750.00--042.97%
SO191025C000590002019-10-09 2:57PM EDT59.003.352.633.300.00-61840.38%
SO191025C000595002019-10-10 2:40PM EDT59.502.592.092.800.00-81636.33%
SO191025C000600002019-10-11 11:35AM EDT60.002.081.702.24-0.02-0.95%16030.62%
SO191025C000605002019-10-07 12:18PM EDT60.501.591.401.780.00-85327.25%
SO191025C000610002019-10-09 10:53AM EDT61.001.291.131.410.00-512425.54%
SO191025C000615002019-10-11 2:24PM EDT61.501.000.810.98-0.22-18.03%610321.78%
SO191025C000620002019-10-11 1:26PM EDT62.000.810.570.73-0.01-1.22%129421.29%
SO191025C000625002019-10-11 2:10PM EDT62.500.530.420.510.00-4119820.46%
SO191025C000630002019-10-11 3:59PM EDT63.000.320.320.37-0.04-11.11%331,91120.61%
SO191025C000635002019-10-08 3:52PM EDT63.500.200.140.320.00-524322.51%
SO191025C000640002019-10-11 3:51PM EDT64.000.150.080.22-0.01-6.25%104722.27%
SO191025C000645002019-10-03 1:32PM EDT64.500.120.000.160.00--422.66%
SO191025C000650002019-10-04 2:44PM EDT65.000.070.000.120.00-93023.24%
SO191025C000665002019-09-25 10:49AM EDT66.500.110.000.150.00--131.74%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191025P000500002019-09-16 12:02AM EDT50.000.11-0.070.00--160.55%
SO191025P000530002019-10-11 10:26AM EDT53.000.050.000.17-0.09-64.29%61655.08%
SO191025P000540002019-10-07 10:42AM EDT54.000.080.000.230.00-101053.42%
SO191025P000550002019-10-07 3:46PM EDT55.000.150.000.270.00-51549.81%
SO191025P000560002019-10-07 10:42AM EDT56.000.130.000.100.00-108033.99%
SO191025P000565002019-09-24 1:00PM EDT56.500.140.040.310.00-9942.58%
SO191025P000570002019-09-18 10:13AM EDT57.000.250.050.340.00-11640.63%
SO191025P000575002019-10-07 3:46PM EDT57.500.070.070.200.00-177831.64%
SO191025P000580002019-10-09 3:14PM EDT58.000.100.080.190.00-373928.22%
SO191025P000585002019-09-25 10:40AM EDT58.500.280.100.230.00-12526.95%
SO191025P000590002019-09-30 1:19PM EDT59.000.390.090.520.00-13333.11%
SO191025P000595002019-10-08 12:02PM EDT59.500.320.200.340.00-82124.12%
SO191025P000600002019-10-09 10:37AM EDT60.000.350.050.410.00-210422.51%
SO191025P000605002019-10-03 1:20PM EDT60.500.500.350.53-0.03-5.66%23821.63%
SO191025P000610002019-10-11 3:59PM EDT61.000.650.610.68+0.06+10.17%11913120.70%
SO191025P000615002019-10-11 9:42AM EDT61.500.750.800.91+0.02+2.74%6020620.68%
SO191025P000620002019-10-11 11:51AM EDT62.001.061.051.21+0.09+9.28%617021.29%
SO191025P000655002019-10-10 9:47AM EDT65.504.053.354.350.00--135.94%