SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO210115C000250002019-08-15 3:30PM EDT25.0032.6033.8035.750.00-8433.79%
SO210115C000350002019-09-26 12:37PM EDT35.0026.6123.5028.250.00-192053.03%
SO210115C000380002019-06-10 12:04AM EDT38.006.8616.1020.850.00-000.00%
SO210115C000400002019-08-19 2:42PM EDT40.0018.1018.5023.200.00-10743.03%
SO210115C000420002019-06-07 11:16AM EDT42.0010.8011.9516.250.00-500.00%
SO210115C000450002019-09-24 9:55AM EDT45.0018.0015.9016.650.00-1217524.10%
SO210115C000470002019-10-15 3:37PM EDT47.0014.0014.0014.35-1.30-8.50%144419.10%
SO210115C000500002019-10-14 12:46PM EDT50.0011.6011.4011.550.00-21,09517.02%
SO210115C000525002019-10-15 11:00AM EDT52.509.559.409.75-0.78-7.55%242717.88%
SO210115C000550002019-10-11 12:11PM EDT55.008.407.657.900.00-4690317.37%
SO210115C000575002019-10-15 12:47PM EDT57.506.106.156.30-0.40-6.15%329017.13%
SO210115C000600002019-10-14 10:20AM EDT60.005.404.805.000.00-5042417.22%
SO210115C000625002019-10-14 10:16AM EDT62.504.003.703.850.00-6023417.07%
SO210115C000650002019-10-14 10:22AM EDT65.003.052.792.940.00-5023417.06%
SO210115C000675002019-10-14 2:35PM EDT67.502.052.052.340.00-110017.58%
SO210115C000700002019-10-10 1:08PM EDT70.001.711.471.870.00-63618.08%
SO210115C000750002019-10-10 12:19PM EDT75.000.900.730.840.00-33316.87%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO210115P000230002019-08-15 12:06PM EDT23.000.150.000.250.00-3047.17%
SO210115P000250002019-06-10 12:04AM EDT25.000.490.050.500.00-0249.76%
SO210115P000280002019-09-26 3:46PM EDT28.000.260.180.650.00-103846.78%
SO210115P000300002019-09-05 3:34PM EDT30.000.270.090.890.00-27846.61%
SO210115P000330002019-06-07 11:16AM EDT33.000.560.400.590.00-101837.26%
SO210115P000350002019-08-15 2:53PM EDT35.000.490.000.000.00-10012.50%
SO210115P000380002019-09-26 3:46PM EDT38.000.610.580.770.00-28732.08%
SO210115P000400002019-09-16 12:30PM EDT40.000.710.710.810.00-1454029.65%
SO210115P000420002019-10-10 1:38PM EDT42.000.800.880.980.00-140028.47%
SO210115P000450002019-10-01 12:53PM EDT45.001.151.231.360.00-1055627.20%
SO210115P000470002019-10-15 3:42PM EDT47.001.511.531.65+0.04+2.72%356526.22%
SO210115P000500002019-10-14 11:38AM EDT50.002.152.112.340.00-21,83525.63%
SO210115P000525002019-09-30 10:39AM EDT52.502.462.762.920.00-118824.54%
SO210115P000550002019-10-15 3:22PM EDT55.003.413.553.75+0.41+13.67%3328424.04%
SO210115P000575002019-09-30 3:56PM EDT57.504.054.554.750.00-238623.63%
SO210115P000600002019-10-14 12:58PM EDT60.005.905.755.950.00-1312223.42%
SO210115P000625002019-10-07 9:35AM EDT62.506.507.107.350.00-14223.37%
SO210115P000650002019-08-26 12:11AM EDT65.0010.107.758.100.00--020.34%
SO210115P000675002019-10-08 10:49AM EDT67.5010.1010.4510.750.00--323.91%
SO210115P000700002019-10-01 10:48AM EDT70.0011.5012.3012.650.00--2324.27%