Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,852.38 -194.08 (-0.29%) CMC Crypto 200
1,460.43 -24.27 (-1.63%)
The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607C00068000 | 2024-05-09 12:08PM EDT | 68.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240607C00071000 | 2024-05-13 12:40PM EDT | 71.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240607C00072000 | 2024-05-02 12:02PM EDT | 72.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240607C00073000 | 2024-05-02 9:52AM EDT | 73.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240607C00074000 | 2024-05-16 1:46PM EDT | 74.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SO240607C00075000 | 2024-05-16 3:53PM EDT | 75.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240607C00076000 | 2024-05-15 3:51PM EDT | 76.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SO240607C00077000 | 2024-05-28 1:55PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SO240607C00078000 | 2024-05-28 3:10PM EDT | 78.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SO240607C00079000 | 2024-05-28 3:51PM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SO240607C00080000 | 2024-05-28 9:46AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SO240607C00081000 | 2024-05-24 12:19PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SO240607C00082000 | 2024-05-22 1:43PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SO240607C00083000 | 2024-05-21 3:52PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607P00063000 | 2024-05-17 12:08PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SO240607P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SO240607P00066000 | 2024-05-28 11:50AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SO240607P00068000 | 2024-05-28 11:22AM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SO240607P00069000 | 2024-04-29 1:54PM EDT | 69.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SO240607P00070000 | 2024-05-15 11:58AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SO240607P00071000 | 2024-05-28 11:46AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SO240607P00072000 | 2024-05-17 2:18PM EDT | 72.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SO240607P00073000 | 2024-05-14 10:10AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240607P00074000 | 2024-05-24 9:30AM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SO240607P00075000 | 2024-05-24 12:27PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SO240607P00076000 | 2024-05-28 9:34AM EDT | 76.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SO240607P00077000 | 2024-05-28 12:16PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| SO240607P00078000 | 2024-05-23 2:33PM EDT | 78.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240607P00079000 | 2024-05-24 1:49PM EDT | 79.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SO240607P00080000 | 2024-05-23 9:51AM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.