NYSE - Nasdaq Real Time Price USD

The Southern Company (SO)

Compare
83.20 -0.17 (-0.20%)
At close: December 13 at 4:00:02 PM EST
83.24 +0.04 (+0.05%)
After hours: December 13 at 7:58:51 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SO241220C00050000 12/3/2024 3:33 PM 50 37.70 30.70 35.50 0.00 0.00% - 8 412.99%
SO241220C00075000 11/11/2024 2:39 PM 75 13.60 7.90 10.60 0.00 0.00% - 0 103.91%
SO241220C00080000 10/31/2024 6:31 PM 80 12.59 8.00 11.40 0.00 0.00% - 0 210.50%
SO241220C00082500 12/2/2024 4:25 PM 82.5 6.12 1.10 1.25 0.00 0.00% 1 15 22.07%
SO241220C00083000 12/13/2024 8:54 PM 83 0.85 0.80 1.00 -0.20 -19.05% 55 53 23.10%
SO241220C00084000 12/13/2024 8:42 PM 84 0.40 0.35 0.45 -0.20 -33.33% 41 128 20.12%
SO241220C00085000 12/13/2024 8:59 PM 85 0.17 0.15 0.20 -0.09 -34.62% 58 646 20.31%
SO241220C00086000 12/13/2024 7:09 PM 86 0.07 0.05 0.10 -0.08 -53.33% 14 16 21.88%
SO241220C00087000 12/13/2024 8:53 PM 87 0.07 0.00 0.15 -0.03 -30.00% 13 112 30.27%
SO241220C00087500 12/12/2024 6:50 PM 87.5 0.05 0.00 1.00 0.00 0.00% 17 656 65.38%
SO241220C00088000 12/13/2024 6:30 PM 88 0.05 0.00 0.10 0.00 0.00% 7 114 32.42%
SO241220C00089000 12/9/2024 2:31 PM 89 0.10 0.00 0.15 0.00 0.00% 3 566 41.02%
SO241220C00090000 12/12/2024 7:02 PM 90 0.03 0.00 0.05 0.00 0.00% 3 1,369 36.72%
SO241220C00091000 12/12/2024 3:33 PM 91 0.13 0.00 0.10 0.00 0.00% 1 188 46.68%
SO241220C00092000 12/3/2024 4:59 PM 92 0.10 0.00 1.00 0.00 0.00% 10 51 75.88%
SO241220C00092500 12/12/2024 8:56 PM 92.5 0.02 0.00 0.05 0.00 0.00% 2 428 46.88%
SO241220C00093000 11/27/2024 5:31 PM 93 0.37 0.00 0.05 0.00 0.00% 1 8 49.02%
SO241220C00094000 12/2/2024 4:49 PM 94 0.10 0.00 0.35 0.00 0.00% 3 14 66.80%
SO241220C00095000 12/2/2024 4:12 PM 95 0.05 0.00 0.90 0.00 0.00% 2 207 89.26%
SO241220C00096000 11/18/2024 5:11 PM 96 0.05 0.00 0.70 0.00 0.00% - 1 88.28%
SO241220C00097500 12/6/2024 7:26 PM 97.5 0.05 0.00 0.65 0.00 0.00% 1 65 93.55%
SO241220C00100000 11/4/2024 4:52 PM 100 0.45 0.00 1.25 0.00 0.00% 6 50 122.95%
SO241220C00110000 12/4/2024 5:51 PM 110 0.05 0.00 0.60 0.00 0.00% - 3 141.60%
SO241220C00115000 12/5/2024 5:32 PM 115 0.05 0.00 0.65 0.00 0.00% - 4 161.33%
SO241220C00120000 12/4/2024 5:50 PM 120 0.05 0.00 0.65 0.00 0.00% - 3 177.54%
SO241220C00135000 12/4/2024 5:50 PM 135 0.05 0.00 0.65 0.00 0.00% - 6 221.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SO241220P00050000 12/5/2024 5:31 PM 50 0.10 0.00 0.10 0.00 0.00% - 6 188.28%
SO241220P00065000 11/19/2024 4:25 PM 65 0.05 0.00 0.10 0.00 0.00% 1 4 98.83%
SO241220P00070000 11/19/2024 4:28 PM 70 0.05 0.00 0.10 0.00 0.00% 3 3 72.66%
SO241220P00080000 12/12/2024 7:41 PM 80 0.09 0.05 0.10 0.00 0.00% 1 104 25.00%
SO241220P00081000 12/13/2024 8:12 PM 81 0.16 0.10 0.20 0.01 6.67% 5 17 23.63%
SO241220P00082000 12/13/2024 7:58 PM 82 0.36 0.25 0.35 0.20 125.00% 2 8 21.09%
SO241220P00082500 12/13/2024 6:59 PM 82.5 0.50 0.40 0.50 -0.13 -20.63% 1 112 20.70%
SO241220P00083000 12/13/2024 7:45 PM 83 0.65 0.35 0.70 0.00 0.00% 10 94 20.51%
SO241220P00084000 12/12/2024 8:01 PM 84 1.20 1.10 1.25 0.00 0.00% 21 31 20.12%
SO241220P00085000 12/13/2024 8:56 PM 85 2.00 0.15 2.05 0.41 25.79% 15 245 22.17%
SO241220P00086000 12/12/2024 8:01 PM 86 2.80 2.65 3.00 0.00 0.00% 2 35 26.86%
SO241220P00087000 12/10/2024 6:43 PM 87 2.94 3.30 4.40 0.00 0.00% 2 149 48.73%
SO241220P00087500 12/12/2024 2:30 PM 87.5 3.68 4.00 5.60 0.00 0.00% 2 202 74.51%
SO241220P00088000 12/6/2024 3:16 PM 88 3.06 3.10 5.60 0.00 0.00% 1 7 62.60%
SO241220P00089000 12/9/2024 5:15 PM 89 4.53 4.10 7.80 0.00 0.00% 3 8 106.84%
SO241220P00090000 12/13/2024 6:24 PM 90 6.85 5.50 8.10 0.15 2.24% 7 48 93.16%
SO241220P00092500 12/12/2024 8:08 PM 92.5 9.40 8.30 11.00 0.00 0.00% 2 21 71.00%
SO241220P00095000 10/31/2024 7:06 PM 95 4.70 4.90 8.10 0.00 0.00% 2 0 0.00%
SO241220P00097500 10/31/2024 5:12 PM 97.5 6.70 6.00 10.50 0.00 0.00% 1 0 0.00%
SO241220P00100000 10/25/2024 3:47 PM 100 8.10 9.00 11.10 0.00 0.00% 8 0 0.00%

Related Tickers

DUK Duke Energy Corporation
108.82
-0.31%
 
D Dominion Energy, Inc.
54.04
+0.39%
 
AEP American Electric Power Company, Inc.
92.71
-0.15%
 
NEE NextEra Energy, Inc.
73.62
+0.55%
 
ED Consolidated Edison, Inc.
92.69
+0.09%
 
EXC Exelon Corporation
36.87
+0.11%
 
ETR Entergy Corporation
74.24
+0.14%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
WEC WEC Energy Group, Inc.
95.74
-0.13%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%