NYSE - Delayed Quote • USD
The Southern Company (SO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240426C00065000 | 4/17/2024 4:27 PM | 2024-04-26 | 6.50 | 5.20 | 8.40 | 2.20 | 51.16% | 2 | 4 | 100.54% |
| SO240517C00065000 | 4/19/2024 2:26 PM | 2024-05-17 | 6.81 | 5.20 | 9.10 | 1.71 | 33.53% | 1 | 212 | 61.91% |
| SO240621C00065000 | 4/16/2024 7:37 PM | 2024-06-21 | 3.80 | 7.40 | 7.90 | 0.00 | 0.00% | 1 | 151 | 27.27% |
| SO240816C00065000 | 4/18/2024 6:49 PM | 2024-08-16 | 8.05 | 8.10 | 10.20 | 1.25 | 18.38% | 2 | 342 | 38.22% |
| SO241115C00065000 | 4/5/2024 1:47 PM | 2024-11-15 | 7.20 | 9.10 | 9.40 | 0.00 | 0.00% | 49 | 56 | 24.32% |
| SO250117C00065000 | 4/16/2024 2:12 PM | 2025-01-17 | 6.20 | 9.60 | 10.20 | 0.00 | 0.00% | 2 | 95 | 25.23% |
| SO250620C00065000 | 4/9/2024 5:41 PM | 2025-06-20 | 9.20 | 10.70 | 13.00 | 0.00 | 0.00% | - | 1 | 30.48% |
| SO260116C00065000 | 4/4/2024 5:17 PM | 2026-01-16 | 10.20 | 11.60 | 12.40 | 0.00 | 0.00% | 1 | 68 | 23.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240426P00065000 | 4/17/2024 1:42 PM | 2024-04-26 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 58.01% |
| SO240510P00065000 | 4/19/2024 4:22 PM | 2024-05-10 | 0.10 | 0.00 | 0.75 | -0.35 | -77.78% | 12 | 15 | 47.27% |
| SO240517P00065000 | 4/19/2024 5:21 PM | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 54 | 1,365 | 25.54% |
| SO240524P00065000 | 4/16/2024 1:54 PM | 2024-05-24 | 0.80 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 8 | 25.93% |
| SO240621P00065000 | 4/19/2024 5:58 PM | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 44 | 591 | 22.90% |
| SO240816P00065000 | 4/18/2024 6:18 PM | 2024-08-16 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 45 | 459 | 22.21% |
| SO241115P00065000 | 4/18/2024 7:36 PM | 2024-11-15 | 1.90 | 1.55 | 1.80 | 0.00 | 0.00% | 2 | 207 | 21.74% |
| SO250117P00065000 | 4/19/2024 3:39 PM | 2025-01-17 | 2.15 | 2.10 | 2.30 | -0.21 | -8.90% | 3 | 615 | 21.60% |
| SO250620P00065000 | 4/18/2024 1:46 PM | 2025-06-20 | 3.60 | 3.00 | 3.30 | 0.00 | 0.00% | 10 | 47 | 21.14% |
| SO260116P00065000 | 4/9/2024 7:56 PM | 2026-01-16 | 4.20 | 3.80 | 4.20 | 0.00 | 0.00% | 4 | 195 | 20.06% |
Related Tickers
DUK Duke Energy Corporation
98.24
+2.41%
AEP American Electric Power Company, Inc.
84.20
+1.99%
D Dominion Energy, Inc.
49.84
+2.61%
ED Consolidated Edison, Inc.
91.77
+0.96%
NEE NextEra Energy, Inc.
64.30
+0.45%
EXC Exelon Corporation
37.55
+2.37%
FE FirstEnergy Corp.
38.17
+1.44%
ETR Entergy Corporation
106.77
+2.91%
PPL PPL Corporation
27.02
+1.50%
WEC WEC Energy Group, Inc.
81.56
+1.39%