SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190927C000540002019-08-19 12:12AM EDT54.003.794.757.850.00--5104.49%
SO190927C000550002019-09-05 11:05AM EDT55.004.554.458.050.00-1056.84%
SO190927C000560002019-09-04 3:25PM EDT56.004.303.156.100.00-3095.12%
SO190927C000570002019-09-20 9:47AM EDT57.004.212.025.70-0.74-14.95%40107.32%
SO190927C000580002019-09-18 1:39PM EDT58.002.951.825.200.00-250112.50%
SO190927C000590002019-09-19 11:38AM EDT59.002.091.812.670.00-5044.39%
SO190927C000600002019-09-20 1:29PM EDT60.001.121.241.43-0.15-11.81%23024.12%
SO190927C000605002019-09-20 1:27PM EDT60.500.760.851.02-0.12-13.64%145021.58%
SO190927C000610002019-09-20 3:54PM EDT61.000.590.510.66+0.07+13.46%106019.34%
SO190927C000615002019-09-20 3:56PM EDT61.500.320.320.350.00-68016.65%
SO190927C000620002019-09-20 3:30PM EDT62.000.160.140.170.00-16015.63%
SO190927C000650002019-08-19 12:12AM EDT65.000.09-0.090.00--5933.40%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190927P000510002019-08-21 3:52PM EDT51.000.060.000.000.00-23025.00%
SO190927P000520002019-08-19 12:12AM EDT52.000.250.000.050.00--11158.98%
SO190927P000530002019-08-21 9:42AM EDT53.000.290.000.030.00-3054.30%
SO190927P000540002019-08-26 1:36PM EDT54.000.180.000.040.00-2050.39%
SO190927P000550002019-09-03 12:45PM EDT55.000.120.010.090.00-1051.56%
SO190927P000560002019-09-20 3:26PM EDT56.000.030.000.04-0.06-66.67%22037.89%
SO190927P000570002019-09-19 1:18PM EDT57.000.050.010.000.00-5012.50%
SO190927P000580002019-09-19 10:44AM EDT58.000.060.000.230.00-2039.16%
SO190927P000590002019-09-20 11:19AM EDT59.000.080.060.08-0.05-38.46%6021.49%
SO190927P000600002019-09-20 3:25PM EDT60.000.140.130.17-0.04-22.22%92018.02%
SO190927P000610002019-09-20 11:46AM EDT61.000.500.390.43+0.04+8.70%9015.48%