SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200124C000550002020-01-16 2:09PM EST55.0011.0811.3012.650.00-11117.77%
SO200124C000570002019-12-16 12:03AM EST57.003.838.959.350.00--00.00%
SO200124C000580002019-12-16 12:03AM EST58.003.007.958.300.00--00.00%
SO200124C000590002019-12-16 2:57PM EST59.003.557.007.300.00-100.00%
SO200124C000600002020-01-16 2:09PM EST60.006.127.157.400.00-22259.18%
SO200124C000605002019-12-16 12:03AM EST60.501.625.455.800.00--00.00%
SO200124C000610002020-01-15 11:15AM EST61.004.455.856.700.00--171.97%
SO200124C000615002019-12-18 2:11PM EST61.502.635.556.150.00-21065.14%
SO200124C000620002020-01-16 1:33PM EST62.004.055.005.450.00-13149.22%
SO200124C000625002020-01-17 3:33PM EST62.505.004.604.90+1.45+40.85%2442.09%
SO200124C000630002020-01-10 10:32AM EST63.000.904.154.450.00-12141.99%
SO200124C000635002020-01-17 3:15PM EST63.503.783.553.95+1.38+57.50%38838.28%
SO200124C000640002020-01-17 2:13PM EST64.003.203.053.45+1.16+56.86%124334.47%
SO200124C000645002020-01-17 2:55PM EST64.502.682.473.15+1.41+111.02%2129539.84%
SO200124C000650002020-01-17 3:55PM EST65.002.312.242.36+1.11+92.50%2917521.88%
SO200124C000655002020-01-17 12:46PM EST65.501.471.751.87+0.59+67.05%221418.85%
SO200124C000660002020-01-17 3:52PM EST66.001.381.311.49+0.88+176.00%31450720.02%
SO200124C000665002020-01-17 3:59PM EST66.500.920.900.98+0.66+253.85%428914.99%
SO200124C000670002020-01-17 3:44PM EST67.000.550.520.62+0.43+358.33%4531313.97%
SO200124C000675002020-01-17 3:58PM EST67.500.320.310.35+0.27+540.00%35613.33%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO200124P000550002019-12-16 12:03AM EST55.000.180.000.030.00--065.63%
SO200124P000555002019-12-16 12:03AM EST55.500.130.000.030.00--063.28%
SO200124P000560002019-12-17 10:42AM EST56.000.070.000.030.00--060.94%
SO200124P000565002019-12-16 10:47AM EST56.500.150.000.030.00--057.81%
SO200124P000575002019-12-10 3:31PM EST57.500.450.000.100.00-3062.89%
SO200124P000580002019-12-30 10:25AM EST58.000.110.000.030.00-41950.00%
SO200124P000585002020-01-13 2:28PM EST58.500.010.000.080.00-310355.08%
SO200124P000590002019-12-20 10:20AM EST59.000.170.000.080.00-1852.34%
SO200124P000595002020-01-02 11:43AM EST59.500.130.000.030.00--1747.27%
SO200124P000600002020-01-17 12:42PM EST60.000.030.000.03+0.01+50.00%611844.53%
SO200124P000605002020-01-03 1:03PM EST60.500.230.000.030.00-1141.41%
SO200124P000610002020-01-13 2:17PM EST61.000.030.000.030.00-171838.67%
SO200124P000615002020-01-08 3:01PM EST61.500.290.000.040.00-12237.89%
SO200124P000620002020-01-17 2:23PM EST62.000.010.000.04-0.03-75.00%22335.16%
SO200124P000625002020-01-15 10:45AM EST62.500.010.000.130.00-25141.31%
SO200124P000630002020-01-17 2:23PM EST63.000.030.000.13-0.07-70.00%11937.89%
SO200124P000635002020-01-17 12:42PM EST63.500.040.000.06-0.03-42.86%618928.52%
SO200124P000640002020-01-15 1:52PM EST64.000.090.000.190.00-24634.47%
SO200124P000645002020-01-17 9:40AM EST64.500.030.000.05-0.05-62.50%440221.49%
SO200124P000650002020-01-17 12:41PM EST65.000.020.020.05-0.08-80.00%44218.36%
SO200124P000655002020-01-17 2:52PM EST65.500.040.040.07-0.16-80.00%616916.41%
SO200124P000660002020-01-17 3:49PM EST66.000.100.080.11-0.30-75.00%2023514.99%