SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200221C000400002019-09-05 11:36AM EDT40.0019.600.000.000.00-100.00%
SO200221C000500002019-08-15 2:45PM EDT50.007.6510.2510.750.00-6025.27%
SO200221C000525002019-09-10 12:48PM EDT52.506.950.000.000.00-1000.00%
SO200221C000550002019-09-11 12:35PM EDT55.005.490.000.000.00-100.00%
SO200221C000575002019-09-11 10:42AM EDT57.503.400.000.000.00-1500.00%
SO200221C000600002019-09-13 11:58AM EDT60.002.220.000.000.00-500.00%
SO200221C000625002019-09-13 2:23PM EDT62.501.420.000.000.00-4701.56%
SO200221C000650002019-09-13 10:52AM EDT65.000.700.000.000.00-203.13%
SO200221C000675002019-09-05 9:32AM EDT67.500.380.000.000.00--03.13%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200221P000300002019-06-27 12:06PM EDT30.000.080.000.150.00--054.30%
SO200221P000400002019-09-11 3:15PM EDT40.000.140.000.000.00-1012.50%
SO200221P000450002019-08-23 3:59PM EDT45.000.370.000.000.00-2012.50%
SO200221P000500002019-09-11 3:15PM EDT50.000.500.000.000.00-1706.25%
SO200221P000525002019-09-09 3:33PM EDT52.500.950.000.000.00-2206.25%
SO200221P000550002019-09-11 3:05PM EDT55.001.320.000.000.00-15003.13%
SO200221P000575002019-09-13 10:35AM EDT57.501.950.000.000.00-501.56%
SO200221P000600002019-09-13 11:36AM EDT60.003.100.000.000.00-2000.10%
SO200221P000650002019-09-10 10:40AM EDT65.007.500.000.000.00--00.00%
SO200221P000675002019-09-04 2:40PM EDT67.508.450.000.000.00--00.00%