SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200117C000250002019-06-10 12:04AM EDT25.0024.3429.2533.650.00-400.00%
SO200117C000280002019-06-07 11:16AM EDT28.0024.3025.7529.750.00-110.00%
SO200117C000300002019-06-10 12:04AM EDT30.0019.3324.4528.700.00-900.00%
SO200117C000350002019-08-15 3:58PM EDT35.0022.6923.7026.500.00-12053.71%
SO200117C000400002019-09-09 12:26PM EDT40.0019.200.0023.950.00-1088.01%
SO200117C000430002019-08-15 3:28PM EDT43.0014.6616.5017.850.00-2400.00%
SO200117C000450002019-09-04 9:30AM EDT45.0015.6314.3518.900.00-5070.24%
SO200117C000470002019-08-15 11:08AM EDT47.0010.7111.5013.600.00-11100.00%
SO200117C000500002019-09-23 11:04AM EDT50.0011.559.9012.30+0.22+1.94%22036.57%
SO200117C000525002019-09-23 3:06PM EDT52.509.198.659.80+0.40+4.55%4030.45%
SO200117C000550002019-09-23 3:46PM EDT55.007.006.707.20+0.40+6.06%7023.28%
SO200117C000575002019-09-23 3:46PM EDT57.504.794.654.85-0.06-1.24%8018.53%
SO200117C000600002019-09-23 2:04PM EDT60.002.952.863.10+0.30+11.32%11017.38%
SO200117C000625002019-09-23 3:25PM EDT62.501.691.621.67+0.14+9.03%32015.81%
SO200117C000650002019-09-23 2:52PM EDT65.000.780.750.80+0.08+11.43%14015.14%
SO200117C000675002019-09-23 2:49PM EDT67.500.370.320.39+0.08+27.59%1015.48%
SO200117C000700002019-09-17 12:02PM EDT70.000.160.000.180.00-100015.82%
SO200117C000750002019-06-10 12:04AM EDT75.000.040.000.130.00-014620.41%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200117P000250002019-07-19 11:32AM EDT25.000.020.000.000.00-318325.00%
SO200117P000280002019-07-02 3:04PM EDT28.000.040.000.050.00-3055.08%
SO200117P000300002019-08-05 2:21PM EDT30.000.040.000.050.00-481350.78%
SO200117P000330002019-06-10 12:04AM EDT33.000.250.000.230.00-101054.49%
SO200117P000350002019-09-16 11:09AM EDT35.000.050.000.110.00-10049.61%
SO200117P000380002019-07-19 9:30AM EDT38.000.070.050.510.00-4078150.98%
SO200117P000400002019-09-04 2:31PM EDT40.000.130.000.330.00-2047.95%
SO200117P000430002019-08-14 11:06AM EDT43.000.220.000.000.00-20012.50%
SO200117P000450002019-09-23 12:20PM EDT45.000.110.000.21+0.01+10.00%2033.40%
SO200117P000470002019-09-05 1:27PM EDT47.000.200.000.190.00-40028.86%
SO200117P000500002019-09-23 2:50PM EDT50.000.240.180.24-0.04-14.29%51024.51%
SO200117P000525002019-09-23 12:20PM EDT52.500.400.360.39+0.01+2.56%4022.51%
SO200117P000550002019-09-23 1:26PM EDT55.000.630.600.65-0.06-8.70%33020.73%
SO200117P000575002019-09-23 1:00PM EDT57.501.081.021.10-0.07-6.09%3019.19%
SO200117P000600002019-09-20 3:56PM EDT60.001.921.791.880.00-31018.14%
SO200117P000625002019-09-20 2:00PM EDT62.503.203.003.150.00-4018.01%
SO200117P000650002019-09-04 2:26PM EDT65.005.794.654.850.00-2018.30%
SO200117P000675002019-09-04 2:26PM EDT67.507.956.707.050.00--020.67%
SO200117P000700002019-06-10 12:04AM EDT70.0024.7012.1015.550.00-02359.81%
SO200117P000750002019-06-25 3:45PM EDT75.0019.5518.4522.800.00-02183.04%