NYSE - Delayed Quote • USD
The Southern Company (SO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00068000 | 5/17/2024 2:34 PM | 68 | 10.90 | 10.30 | 13.90 | 2.72 | 33.25% | 100 | 0 | 103.03% |
| SO240524C00069000 | 5/7/2024 6:54 PM | 69 | 8.00 | 9.60 | 12.50 | 0.00 | 0.00% | 1 | 0 | 93.36% |
| SO240524C00070000 | 4/24/2024 2:11 PM | 70 | 3.69 | 7.60 | 11.50 | 0.00 | 0.00% | 1 | 0 | 142.97% |
| SO240524C00071000 | 5/16/2024 7:50 PM | 71 | 8.40 | 6.80 | 10.50 | 0.00 | 0.00% | 1,842 | 0 | 54.10% |
| SO240524C00072000 | 5/16/2024 7:36 PM | 72 | 7.70 | 6.40 | 9.50 | 0.00 | 0.00% | 763 | 0 | 67.68% |
| SO240524C00073000 | 5/16/2024 7:36 PM | 73 | 6.70 | 4.80 | 8.50 | 0.00 | 0.00% | 790 | 1 | 115.33% |
| SO240524C00074000 | 5/17/2024 2:00 PM | 74 | 4.63 | 5.40 | 7.50 | -1.27 | -21.53% | 1 | 1 | 73.10% |
| SO240524C00075000 | 5/17/2024 1:39 PM | 75 | 3.80 | 2.95 | 6.50 | -0.90 | -19.15% | 55 | 55 | 96.39% |
| SO240524C00076000 | 5/17/2024 4:03 PM | 76 | 3.30 | 2.85 | 5.40 | -0.40 | -10.81% | 6 | 4 | 83.89% |
| SO240524C00077000 | 5/17/2024 2:53 PM | 77 | 2.10 | 2.50 | 4.30 | -0.55 | -20.75% | 3 | 14 | 71.29% |
| SO240524C00078000 | 5/17/2024 7:06 PM | 78 | 1.60 | 1.25 | 2.70 | -0.25 | -13.51% | 76 | 14 | 45.36% |
| SO240524C00079000 | 5/17/2024 7:51 PM | 79 | 1.00 | 0.85 | 0.95 | 0.20 | 25.00% | 42 | 118 | 15.87% |
| SO240524C00080000 | 5/17/2024 7:52 PM | 80 | 0.45 | 0.30 | 0.40 | 0.14 | 45.16% | 272 | 306 | 14.75% |
| SO240524C00081000 | 5/16/2024 2:19 PM | 81 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 305 | 15.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00065000 | 5/16/2024 1:43 PM | 65 | 0.05 | 0.00 | 2.50 | 0.00 | 0.00% | 4 | 10 | 159.47% |
| SO240524P00066000 | 5/16/2024 1:43 PM | 66 | 0.05 | 0.00 | 2.50 | 0.00 | 0.00% | 4 | 24 | 151.07% |
| SO240524P00067000 | 5/16/2024 1:49 PM | 67 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | 10 | 12 | 139.65% |
| SO240524P00068000 | 5/16/2024 1:42 PM | 68 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | 6 | 8 | 131.45% |
| SO240524P00069000 | 5/6/2024 5:31 PM | 69 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 26 | 101.66% |
| SO240524P00070000 | 5/17/2024 5:33 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 27 | 51.56% |
| SO240524P00071000 | 5/17/2024 1:51 PM | 71 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 29 | 104.10% |
| SO240524P00072000 | 5/17/2024 4:36 PM | 72 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 8 | 16 | 50.00% |
| SO240524P00073000 | 5/17/2024 3:09 PM | 73 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 15 | 41 | 49.71% |
| SO240524P00074000 | 5/15/2024 3:13 PM | 74 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 212 | 43.65% |
| SO240524P00075000 | 5/17/2024 5:52 PM | 75 | 0.07 | 0.00 | 0.35 | -0.29 | -80.56% | 2 | 144 | 44.63% |
| SO240524P00076000 | 5/17/2024 6:00 PM | 76 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 236 | 28.81% |
| SO240524P00077000 | 5/17/2024 7:54 PM | 77 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 23 | 200 | 26.86% |
| SO240524P00078000 | 5/17/2024 7:50 PM | 78 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 9 | 45 | 19.68% |
| SO240524P00079000 | 5/16/2024 7:33 PM | 79 | 0.65 | 0.70 | 0.85 | -0.21 | -24.42% | 24 | 12 | 27.10% |
| SO240524P00080000 | 5/16/2024 4:16 PM | 80 | 1.21 | 1.10 | 1.95 | -0.53 | -30.46% | 4 | 12 | 41.94% |
Related Tickers
NEE NextEra Energy, Inc.
76.09
-0.42%
DUK Duke Energy Corporation
103.89
+1.02%
EXC Exelon Corporation
38.58
-0.10%
D Dominion Energy, Inc.
53.50
+0.38%
AEP American Electric Power Company, Inc.
92.67
+0.14%
ED Consolidated Edison, Inc.
97.10
+0.20%
OKLO Oklo Inc.
9.01
-6.54%
ETR Entergy Corporation
113.03
-0.30%
PPL PPL Corporation
29.59
-0.07%
PEG Public Service Enterprise Group Incorporated
74.54
+0.43%