SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191018C000650002019-09-24 1:51PM EDT2019-10-180.120.000.030.00-103046.09%
SO191025C000650002019-10-04 2:44PM EDT2019-10-250.070.000.080.00-93026.56%
SO191101C000650002019-10-16 9:53AM EDT2019-11-010.080.040.08-0.01-11.11%167819.92%
SO191115C000650002019-10-16 1:26PM EDT2019-11-150.150.130.16-0.02-11.76%290717.38%
SO191122C000650002019-10-16 11:59AM EDT2019-11-220.160.140.20-0.06-27.27%34633616.65%
SO200117C000650002019-10-16 3:53PM EDT2020-01-170.590.510.56+0.08+15.69%11,83215.06%
SO200221C000650002019-10-15 1:01PM EDT2020-02-210.790.700.810.00-3021515.06%
SO200515C000650002019-10-16 12:46PM EDT2020-05-151.551.381.49+0.10+6.90%314215.94%
SO210115C000650002019-10-16 3:08PM EDT2021-01-152.802.612.72-0.25-8.20%5023415.66%
SO220121C000650002019-10-11 1:39PM EDT2022-01-214.042.344.300.00-13416.02%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SO191018P000650002019-09-23 12:07PM EDT2019-10-183.694.154.350.00-10085.16%
SO191101P000650002019-09-23 12:07PM EDT2019-11-013.792.444.400.00--1034.42%
SO191115P000650002019-10-03 10:22AM EDT2019-11-153.904.804.950.00-5735.11%
SO200117P000650002019-10-15 10:49AM EDT2020-01-175.225.055.300.00-41623.19%
SO200221P000650002019-10-02 9:51AM EDT2020-02-215.305.505.950.00-15824.67%
SO200515P000650002019-10-08 3:07PM EDT2020-05-156.586.706.850.00-121224.23%
SO210115P000650002019-08-26 12:11AM EDT2021-01-1510.107.758.100.00--021.19%
SO220121P000650002019-09-25 10:48AM EDT2022-01-2110.309.7012.300.00--527.22%