U.S. markets open in 2 hours 44 minutes

The Southern Company (SO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.54-1.15 (-1.93%)
At close: 4:02PM EST

58.45 -0.09 (-0.15%)
Before hours: 4:01AM EST

In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO210129C000550002021-01-13 12:32PM EST55.004.800.000.000.00-3100.00%
SO210129C000555002021-01-26 1:41PM EST55.504.500.000.000.00-220.00%
SO210129C000580002021-01-27 3:42PM EST58.000.670.000.000.00-1000.00%
SO210129C000585002021-01-27 10:09AM EST58.501.000.000.000.00-500.00%
SO210129C000590002021-01-27 3:12PM EST59.000.330.000.000.00-32633.13%
SO210129C000595002021-01-27 2:52PM EST59.500.190.000.000.00-1306.25%
SO210129C000600002021-01-27 3:51PM EST60.000.160.000.000.00-45012.50%
SO210129C000605002021-01-27 3:47PM EST60.500.110.000.000.00-6033412.50%
SO210129C000610002021-01-27 2:43PM EST61.000.070.000.000.00-3942112.50%
SO210129C000615002021-01-27 2:48PM EST61.500.050.000.000.00-1118012.50%
SO210129C000620002021-01-27 2:30PM EST62.000.030.000.000.00-25025.00%
SO210129C000625002021-01-26 1:43PM EST62.500.050.000.000.00-34025.00%
SO210129C000630002021-01-27 12:47PM EST63.000.030.000.000.00-116325.00%
SO210129C000635002021-01-25 10:18AM EST63.500.010.000.000.00-13025.00%
SO210129C000640002021-01-22 1:48PM EST64.000.030.000.000.00-10025.00%
SO210129C000645002020-12-31 2:16PM EST64.500.250.000.000.00-202025.00%
SO210129C000650002021-01-12 12:14PM EST65.000.050.000.000.00-1825.00%
SO210129C000655002021-01-08 2:17PM EST65.500.100.000.000.00-20050.00%
SO210129C000700002021-01-26 9:30AM EST70.000.130.000.000.00-1050.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO210129P000500002021-01-19 11:00AM EST50.000.010.000.000.00--350.00%
SO210129P000535002020-12-21 3:58PM EST53.500.290.000.030.00-2357.81%
SO210129P000540002021-01-14 10:10AM EST54.000.060.000.000.00-1825.00%
SO210129P000545002020-12-16 11:57AM EST54.500.350.000.230.00--270.31%
SO210129P000550002021-01-27 3:12PM EST55.000.020.000.000.00-2025.00%
SO210129P000555002021-01-04 2:01PM EST55.500.410.000.000.00--025.00%
SO210129P000560002021-01-25 9:31AM EST56.000.010.000.000.00-11312.50%
SO210129P000565002021-01-21 3:43PM EST56.500.020.000.000.00-1412.50%
SO210129P000570002021-01-27 3:09PM EST57.000.110.000.000.00-23312.50%
SO210129P000575002021-01-27 3:01PM EST57.500.230.000.000.00-16386.25%
SO210129P000580002021-01-27 3:52PM EST58.000.350.000.000.00-1803.13%
SO210129P000585002021-01-27 3:19PM EST58.500.560.000.000.00-3400.39%
SO210129P000590002021-01-27 3:44PM EST59.001.020.000.000.00-571400.00%
SO210129P000595002021-01-27 3:59PM EST59.501.210.000.000.00-31080.00%
SO210129P000600002021-01-27 3:53PM EST60.001.750.000.000.00-133310.00%
SO210129P000605002021-01-27 3:14PM EST60.502.020.000.000.00-14420.00%
SO210129P000610002021-01-27 10:48AM EST61.001.490.000.000.00-2560.00%
SO210129P000615002021-01-21 12:25PM EST61.501.780.000.000.00-20520.00%
SO210129P000620002021-01-25 11:32AM EST62.002.290.000.000.00-7110.00%
SO210129P000625002021-01-11 10:42AM EST62.501.770.000.000.00--10.00%