Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Southern Company (SO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.00-1.38 (-1.99%)
At close: 04:05PM EDT
68.18 +0.18 (+0.26%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO221007C000650002022-08-30 9:30AM EDT65.0012.900.000.000.00--10.00%
SO221007C000660002022-09-30 1:19PM EDT66.002.952.252.90+2.95-6054.93%
SO221007C000670002022-09-30 3:58PM EDT67.001.641.601.85+1.64-711040.92%
SO221007C000680002022-09-30 11:09AM EDT68.001.851.001.30+1.85-1440.92%
SO221007C000690002022-09-30 2:18PM EDT69.000.990.550.85+0.99-423540.28%
SO221007C000700002022-09-30 3:51PM EDT70.000.410.250.55+0.41-681840.82%
SO221007C000710002022-09-30 3:36PM EDT71.000.200.100.30+0.20-47239.36%
SO221007C000720002022-09-30 2:26PM EDT72.000.100.000.25+0.10-5044.43%
SO221007C000730002022-09-30 3:57PM EDT73.000.050.000.10+0.05-3910740.63%
SO221007C000740002022-09-29 3:46PM EDT74.000.150.000.150.00-697650.98%
SO221007C000750002022-09-30 1:05PM EDT75.000.100.000.05-0.30-75.00%54045.70%
SO221007C000760002022-09-27 2:36PM EDT76.000.120.000.150.00-2654.49%
SO221007C000770002022-09-30 10:22AM EDT77.000.050.000.05-0.01-16.67%426550.00%
SO221007C000775002022-09-27 2:56PM EDT77.500.040.000.050.00-2551.95%
SO221007C000780002022-09-26 12:32PM EDT78.000.100.000.050.00-172953.91%
SO221007C000790002022-09-28 10:54AM EDT79.000.050.000.050.00-78058.59%
SO221007C000800002022-09-27 12:27PM EDT80.000.100.000.050.00-54762.50%
SO221007C000810002022-09-28 2:48PM EDT81.000.060.000.150.00-24278.52%
SO221007C000820002022-09-28 2:48PM EDT82.000.050.000.100.00-235878.13%
SO221007C000830002022-09-19 1:29PM EDT83.000.100.000.100.00-362,25882.03%
SO221007C000840002022-09-06 3:41PM EDT84.000.200.000.150.00--1091.80%
SO221007C000850002022-09-12 11:14AM EDT85.000.150.000.100.00--190.23%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO221007P000640002022-09-30 10:58AM EDT64.000.110.100.25+0.11-1047.07%
SO221007P000660002022-09-30 3:31PM EDT66.000.290.300.60+0.29-38043.95%
SO221007P000670002022-09-30 3:37PM EDT67.000.520.500.90+0.52-5042.58%
SO221007P000680002022-09-30 3:30PM EDT68.000.800.901.30+0.80-1372040.92%
SO221007P000690002022-09-30 3:37PM EDT69.001.291.451.75+1.29-63337.01%
SO221007P000700002022-09-30 12:15PM EDT70.001.952.102.50+1.95-625038.97%
SO221007P000710002022-09-30 3:59PM EDT71.003.213.003.40+1.27+65.46%141843.95%
SO221007P000720002022-09-29 2:28PM EDT72.002.663.604.500.00-1356.74%
SO221007P000730002022-09-29 11:00AM EDT73.002.604.405.300.00-47854.49%
SO221007P000740002022-09-30 2:04PM EDT74.005.305.606.30+0.60+12.77%84661.43%
SO221007P000750002022-09-28 2:31PM EDT75.002.806.507.300.00-79868.07%
SO221007P000760002022-09-29 1:40PM EDT76.006.107.508.300.00-31174.51%
SO221007P000770002022-09-28 11:36AM EDT77.004.588.709.300.00-6580.66%
SO221007P000775002022-09-27 10:07AM EDT77.504.749.209.70+4.74--6075.78%
SO221007P000780002022-09-23 10:32AM EDT78.003.109.5010.300.00-11286.72%
SO221007P000790002022-09-20 11:33AM EDT79.002.9710.3011.400.00-1099.61%
SO221007P000800002022-09-16 1:01PM EDT80.003.1611.3012.300.00-4398.14%
SO221007P000810002022-09-16 9:59AM EDT81.003.9712.2013.300.00-10103.71%
SO221007P000820002022-09-20 11:23AM EDT82.005.4013.4014.400.00-10116.80%
SO221007P000860002022-08-30 1:02PM EDT86.007.9814.9016.000.00--00.00%
Advertisement
Advertisement