SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190719C000400002019-07-15 10:45AM EDT40.0015.980.000.000.00-1240.00%
SO190719C000450002019-06-21 2:39PM EDT45.0010.300.000.000.00-660.00%
SO190719C000500002019-07-01 3:49PM EDT50.004.940.000.000.00-10280.00%
SO190719C000525002019-07-15 11:00AM EDT52.503.550.000.000.00-43080.00%
SO190719C000540002019-07-15 3:43PM EDT54.002.100.000.000.00-650.00%
SO190719C000550002019-07-15 3:57PM EDT55.001.130.000.000.00-1196,3720.00%
SO190719C000560002019-07-15 1:38PM EDT56.000.400.000.000.00-613340.00%
SO190719C000570002019-07-15 3:35PM EDT57.000.050.000.000.00-418276.25%
SO190719C000575002019-07-15 1:56PM EDT57.500.020.000.000.00-104,3586.25%
SO190719C000580002019-07-11 9:34AM EDT58.000.100.000.000.00-81226.25%
SO190719C000590002019-07-08 9:30AM EDT59.000.010.000.000.00--212.50%
SO190719C000600002019-06-19 9:51AM EDT60.000.080.000.000.00--1012.50%
SO190719C000625002019-06-17 12:05AM EDT62.500.04-0.000.00--1025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190719P000450002019-06-06 12:14PM EDT45.000.030.000.020.00-12185.94%
SO190719P000500002019-07-15 2:09PM EDT50.000.010.000.000.00-106525.00%
SO190719P000525002019-07-10 3:03PM EDT52.500.020.000.000.00-254812.50%
SO190719P000530002019-06-24 12:06PM EDT53.000.120.000.000.00--412.50%
SO190719P000540002019-07-02 10:42AM EDT54.000.200.000.000.00-14139112.50%
SO190719P000550002019-07-15 1:17PM EDT55.000.110.000.000.00-1031,6236.25%
SO190719P000560002019-07-15 12:19PM EDT56.000.430.000.000.00-66980.78%
SO190719P000570002019-07-15 1:48PM EDT57.000.980.000.000.00-1282490.00%
SO190719P000575002019-07-15 10:29AM EDT57.501.450.000.000.00-15360.00%