Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,040.81 +1,237.90 (+2.14%) CMC Crypto 200
1,271.13 +0.39 (+0.03%)
The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00067000 | 2024-05-01 9:42AM EDT | 67.00 | 6.70 | 6.30 | 10.30 | 0.00 | - | 1 | 108 | 343.16% |
| SO240503C00068000 | 2024-04-25 3:05PM EDT | 68.00 | 5.94 | 5.30 | 9.30 | 0.00 | - | 4 | 6 | 319.04% |
| SO240503C00069000 | 2024-04-26 2:19PM EDT | 69.00 | 5.66 | 4.30 | 8.30 | +0.76 | +15.51% | 2 | 41 | 294.73% |
| SO240503C00070000 | 2024-05-02 1:51PM EDT | 70.00 | 5.41 | 3.30 | 7.30 | +0.46 | +9.29% | 6 | 122 | 270.22% |
| SO240503C00071000 | 2024-05-02 1:35PM EDT | 71.00 | 4.25 | 2.25 | 6.30 | +1.07 | +33.65% | 13 | 246 | 245.31% |
| SO240503C00072000 | 2024-05-02 3:20PM EDT | 72.00 | 3.67 | 1.25 | 5.40 | +1.27 | +52.92% | 117 | 2,398 | 226.76% |
| SO240503C00073000 | 2024-05-02 3:11PM EDT | 73.00 | 2.51 | 0.55 | 4.20 | +0.66 | +35.68% | 14 | 344 | 186.52% |
| SO240503C00074000 | 2024-05-02 2:48PM EDT | 74.00 | 1.50 | 0.05 | 2.55 | +0.45 | +42.86% | 37 | 386 | 116.02% |
| SO240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.50 | 0.00 | 0.60 | +0.05 | +11.11% | 295 | 202 | 26.37% |
| SO240503C00076000 | 2024-05-02 3:12PM EDT | 76.00 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 33 | 162 | 53.32% |
| SO240503C00077000 | 2024-05-02 3:47PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 274 | 119 | 30.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00062000 | 2024-04-19 10:38AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 165.63% |
| SO240503P00064000 | 2024-04-15 2:29PM EDT | 64.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 4 | 248.05% |
| SO240503P00066000 | 2024-04-15 10:01AM EDT | 66.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 131.25% |
| SO240503P00067000 | 2024-04-23 11:25AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 118.75% |
| SO240503P00068000 | 2024-04-23 11:53AM EDT | 68.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 36 | 105.47% |
| SO240503P00069000 | 2024-05-01 12:26PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 92.97% |
| SO240503P00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 71.09% |
| SO240503P00071000 | 2024-05-01 11:32AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 59.38% |
| SO240503P00072000 | 2024-05-01 3:31PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 805 | 54.30% |
| SO240503P00073000 | 2024-05-02 3:11PM EDT | 73.00 | 0.03 | 0.05 | 0.00 | -0.12 | -80.00% | 27 | 207 | 12.50% |
| SO240503P00074000 | 2024-05-02 12:05PM EDT | 74.00 | 0.10 | 0.00 | 0.50 | -0.30 | -75.00% | 34 | 69 | 66.21% |
| SO240503P00075000 | 2024-05-02 2:30PM EDT | 75.00 | 0.10 | 0.00 | 1.10 | -0.75 | -88.24% | 9 | 12 | 80.18% |
© 2024 Yahoo. All rights reserved.