SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191101C000550002019-10-11 2:42PM EDT55.006.835.909.15+1.25+22.40%4162.06%
SO191101C000560002019-09-19 1:23PM EDT56.005.384.708.150.00-5253.47%
SO191101C000570002019-10-07 2:36PM EDT57.005.104.355.400.00--1046.78%
SO191101C000575002019-10-03 1:29PM EDT57.504.163.754.900.00-1443.70%
SO191101C000580002019-09-26 11:51AM EDT58.004.023.654.450.00--1041.75%
SO191101C000585002019-10-03 1:13PM EDT58.503.313.253.950.00--138.53%
SO191101C000590002019-10-09 3:47PM EDT59.003.202.853.350.00-1733.15%
SO191101C000595002019-09-17 3:47PM EDT59.502.192.553.200.00--136.91%
SO191101C000600002019-10-10 11:08AM EDT60.002.432.112.780.00-1721534.82%
SO191101C000605002019-10-10 10:32AM EDT60.502.051.712.440.00-4833.99%
SO191101C000610002019-10-09 3:39PM EDT61.001.851.361.900.00-16129.18%
SO191101C000615002019-10-11 12:11PM EDT61.501.391.161.34+0.14+11.20%47923.76%
SO191101C000620002019-10-10 1:35PM EDT62.001.180.921.160.00-128024.66%
SO191101C000625002019-10-09 1:52PM EDT62.500.840.700.920.00-9625823.98%
SO191101C000630002019-10-10 3:38PM EDT63.000.700.570.640.00-612221.92%
SO191101C000635002019-10-09 9:57AM EDT63.500.460.380.840.00-13528.91%
SO191101C000640002019-10-10 1:35PM EDT64.000.400.100.720.00-3224029.35%
SO191101C000645002019-10-10 10:32AM EDT64.500.280.010.560.00-12128.52%
SO191101C000650002019-10-04 1:28PM EDT65.000.200.120.280.00-157723.83%
SO191101C000655002019-09-30 10:48AM EDT65.500.260.080.220.00--3224.07%
SO191101C000670002019-10-04 11:43AM EDT67.000.100.000.280.00-3331.98%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191101P000530002019-09-17 10:47AM EDT53.000.160.000.330.00-101051.66%
SO191101P000540002019-10-09 12:06PM EDT54.000.050.010.370.00--748.34%
SO191101P000550002019-09-30 11:42AM EDT55.000.130.070.410.00---44.78%
SO191101P000555002019-10-11 3:29PM EDT55.500.150.080.20--22-34.28%
SO191101P000560002019-09-17 12:56PM EDT56.000.120.100.460.00--2541.21%
SO191101P000570002019-10-03 2:24PM EDT57.000.230.130.530.00--637.89%
SO191101P000575002019-10-03 1:33PM EDT57.500.230.170.550.00-1635.65%
SO191101P000580002019-10-08 10:35AM EDT58.000.270.210.550.00-156632.81%
SO191101P000585002019-09-30 11:04AM EDT58.500.320.250.680.00--1433.01%
SO191101P000590002019-09-26 2:34PM EDT59.000.370.310.590.00--127.93%
SO191101P000595002019-10-08 3:47PM EDT59.500.530.390.620.00-299325.54%
SO191101P000600002019-10-10 2:20PM EDT60.000.590.530.730.00-53524.54%
SO191101P000605002019-10-09 2:52PM EDT60.500.720.650.87+0.11+18.03%15723.73%
SO191101P000610002019-10-11 3:27PM EDT61.000.830.871.08-0.07-7.78%422823.73%
SO191101P000615002019-10-10 1:21PM EDT61.500.941.101.240.00-103922.32%
SO191101P000620002019-10-10 1:21PM EDT62.001.151.341.500.00-76122.17%
SO191101P000625002019-10-11 10:34AM EDT62.501.611.601.800.00-715,00122.14%
SO191101P000640002019-09-24 11:07AM EDT64.002.352.223.100.00-2227.25%
SO191101P000650002019-09-23 12:07PM EDT65.003.793.303.800.00--1025.00%