SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190920C000550002019-09-16 10:31AM EDT2019-09-204.955.456.950.00-10145120.12%
SO190927C000550002019-09-05 11:05AM EDT2019-09-274.554.457.800.00-1662.79%
SO191011C000550002019-09-11 11:46AM EDT2019-10-114.854.607.350.00--367.36%
SO191018C000550002019-09-17 3:14PM EDT2019-10-185.553.405.85+0.45+8.82%174528.71%
SO191025C000550002019-09-16 12:02AM EDT2019-10-255.465.456.100.00--131.69%
SO191101C000550002019-09-16 12:02AM EDT2019-11-015.585.556.150.00--130.08%
SO191115C000550002019-09-17 1:07PM EDT2019-11-155.875.856.15+0.47+8.70%163,22926.27%
SO200117C000550002019-09-17 3:32PM EDT2020-01-176.166.056.40+0.42+7.32%114,96320.95%
SO200221C000550002019-09-11 12:35PM EDT2020-02-215.496.206.600.00-11,11120.24%
SO210115C000550002019-09-17 2:02PM EDT2021-01-157.387.157.65+1.38+23.00%1190516.26%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO190920P000550002019-09-17 9:33AM EDT2019-09-200.020.000.07-0.02-50.00%1057056.64%
SO190927P000550002019-09-03 12:45PM EDT2019-09-270.120.010.110.00-14338.87%
SO191018P000550002019-09-17 11:54AM EDT2019-10-180.110.100.15-0.02-15.38%823223.73%
SO191115P000550002019-09-17 1:05PM EDT2019-11-150.340.310.35-0.06-15.00%3881,88621.83%
SO200117P000550002019-09-12 10:50AM EDT2020-01-170.800.680.770.00-11048520.14%
SO200221P000550002019-09-16 11:35AM EDT2020-02-211.250.941.150.00-15019521.11%
SO210115P000550002019-09-17 11:25AM EDT2021-01-153.353.253.45-0.15-4.29%1117121.92%