SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191115C000350002019-07-03 9:30AM EDT35.0019.8520.1024.500.00-110.00%
SO191115C000400002019-09-04 3:25PM EDT40.0020.3019.3522.450.00--099.71%
SO191115C000450002019-09-13 9:39AM EDT45.0014.9513.7017.100.00-12071.26%
SO191115C000500002019-09-19 3:59PM EDT50.0011.309.4511.55+0.85+8.13%12041.50%
SO191115C000525002019-09-18 11:53AM EDT52.508.696.3010.300.00-1054.59%
SO191115C000550002019-09-19 2:59PM EDT55.006.425.756.90+0.46+7.72%11032.01%
SO191115C000575002019-09-19 2:59PM EDT57.504.124.054.40+0.34+8.99%12023.24%
SO191115C000600002019-09-19 3:58PM EDT60.002.302.202.37+0.28+13.86%90018.75%
SO191115C000625002019-09-19 3:25PM EDT62.500.990.940.99+0.06+6.45%59016.50%
SO191115C000650002019-09-19 12:22PM EDT65.000.240.300.35+0.16+200.00%51016.19%
SO191115C000675002019-09-18 2:41PM EDT67.500.110.080.140.00-100017.33%
SO191115C000700002019-06-07 11:01AM EDT70.000.120.030.110.00--220.90%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191115P000350002019-08-30 12:46PM EDT35.000.030.000.030.00-10054.69%
SO191115P000400002019-08-26 2:35PM EDT40.000.050.000.060.00-4050.39%
SO191115P000450002019-09-19 2:33PM EDT45.000.050.000.11-0.04-44.44%15041.80%
SO191115P000500002019-09-19 3:42PM EDT50.000.060.050.13-0.05-45.45%20030.27%
SO191115P000525002019-09-19 3:05PM EDT52.500.130.100.18-0.03-18.75%13025.93%
SO191115P000550002019-09-19 3:31PM EDT55.000.250.220.27-0.06-19.35%128021.73%
SO191115P000575002019-09-19 3:31PM EDT57.500.570.520.59-0.08-12.31%121019.83%
SO191115P000600002019-09-19 3:57PM EDT60.001.321.281.33-0.17-11.41%82018.99%
SO191115P000625002019-09-18 11:37AM EDT62.502.802.502.730.00-1019.78%