NYSE - Nasdaq Real Time Price • USD
The Southern Company (SO)
As of 11:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00067000 | 5/1/2024 1:42 PM | 67 | 6.70 | 6.30 | 10.10 | 0.00 | 0.00% | 1 | 108 | 328.13% |
| SO240503C00068000 | 5/3/2024 2:06 PM | 68 | 7.15 | 5.40 | 9.10 | 1.21 | 20.37% | 4 | 6 | 304.59% |
| SO240503C00069000 | 5/2/2024 5:14 PM | 69 | 5.66 | 5.40 | 8.10 | 0.00 | 0.00% | 2 | 39 | 158.59% |
| SO240503C00070000 | 5/2/2024 5:51 PM | 70 | 5.41 | 4.70 | 7.10 | 0.00 | 0.00% | 6 | 116 | 155.86% |
| SO240503C00071000 | 5/2/2024 5:35 PM | 71 | 4.25 | 3.60 | 6.10 | 0.00 | 0.00% | 13 | 246 | 131.64% |
| SO240503C00072000 | 5/3/2024 2:27 PM | 72 | 3.22 | 2.15 | 4.90 | -0.45 | -11.84% | 17 | 2,381 | 80.08% |
| SO240503C00073000 | 5/2/2024 7:11 PM | 73 | 2.51 | 1.85 | 3.40 | 0.00 | 0.00% | 14 | 337 | 72.27% |
| SO240503C00074000 | 5/3/2024 3:07 PM | 74 | 1.09 | 0.90 | 1.25 | -0.41 | -27.33% | 9 | 377 | 0.00% |
| SO240503C00075000 | 5/3/2024 2:51 PM | 75 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 66 | 311 | 0.00% |
| SO240503C00076000 | 5/2/2024 7:12 PM | 76 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 50 | 158 | 16.80% |
| SO240503C00077000 | 5/2/2024 7:47 PM | 77 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 274 | 387 | 38.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00062000 | 4/19/2024 2:38 PM | 62 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 13 | 233.98% |
| SO240503P00064000 | 4/15/2024 6:29 PM | 64 | 0.25 | 0.00 | 2.10 | 0.00 | 0.00% | - | 4 | 323.05% |
| SO240503P00066000 | 4/15/2024 2:01 PM | 66 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 23 | 131.25% |
| SO240503P00067000 | 4/23/2024 3:25 PM | 67 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 62 | 117.97% |
| SO240503P00068000 | 5/2/2024 6:02 PM | 68 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 105.47% |
| SO240503P00069000 | 5/1/2024 4:26 PM | 69 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 92.97% |
| SO240503P00070000 | 5/1/2024 3:13 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 44 | 71.09% |
| SO240503P00071000 | 5/1/2024 3:32 PM | 71 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 47 | 59.38% |
| SO240503P00072000 | 5/1/2024 7:31 PM | 72 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 805 | 53.91% |
| SO240503P00073000 | 5/2/2024 7:11 PM | 73 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 27 | 204 | 40.63% |
| SO240503P00074000 | 5/2/2024 4:06 PM | 74 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 55 | 32.42% |
| SO240503P00075000 | 5/3/2024 1:34 PM | 75 | 0.05 | 0.10 | 0.20 | -0.05 | -50.00% | 1 | 13 | 20.90% |
Related Tickers
DUK Duke Energy Corporation
99.58
+0.27%
D Dominion Energy, Inc.
50.80
-0.70%
XEL Xcel Energy Inc.
53.86
+0.13%
AEP American Electric Power Company, Inc.
88.26
+0.01%
NEE NextEra Energy, Inc.
69.57
+1.05%
ED Consolidated Edison, Inc.
95.37
+0.13%
EXC Exelon Corporation
37.26
-1.68%
PPL PPL Corporation
27.88
-0.16%
PEG Public Service Enterprise Group Incorporated
70.04
+0.02%
WEC WEC Energy Group, Inc.
82.50
-0.70%