Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,343.19 +11.49 (+0.34%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,718.51 -371.42 (-2.05%) FTSE 100
8,219.89 -5.44 (-0.07%) Bitcoin USD
60,749.61 -859.82 (-1.40%) CMC Crypto 200
1,261.90 -4.24 (-0.33%)
The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2024-06-25 11:24AM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SO250117C00045000 | 2024-05-16 11:22AM EDT | 45.00 | 34.77 | 32.10 | 36.00 | 0.00 | - | 1 | 9 | 52.54% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-06-17 9:42AM EDT | 50.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 26.00 | 30.80 | 0.00 | - | 1 | 38 | 58.13% |
| SO250117C00055000 | 2024-05-13 11:26AM EDT | 55.00 | 24.37 | 22.50 | 25.70 | 0.00 | - | 5 | 98 | 51.73% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO250117C00060000 | 2024-05-13 11:26AM EDT | 60.00 | 19.43 | 17.30 | 21.00 | 0.00 | - | 5 | 81 | 44.76% |
| SO250117C00062500 | 2024-06-18 10:24AM EDT | 62.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO250117C00065000 | 2024-06-03 11:20AM EDT | 65.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250117C00067500 | 2024-06-10 2:40PM EDT | 67.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO250117C00070000 | 2024-06-26 3:38PM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO250117C00072500 | 2024-06-26 3:59PM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SO250117C00075000 | 2024-06-26 3:58PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SO250117C00077500 | 2024-06-26 3:54PM EDT | 77.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SO250117C00080000 | 2024-06-26 10:06AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SO250117C00082500 | 2024-06-26 1:44PM EDT | 82.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SO250117C00085000 | 2024-06-26 11:01AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO250117C00087500 | 2024-06-26 10:46AM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SO250117C00090000 | 2024-06-24 10:50AM EDT | 90.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SO250117C00095000 | 2024-06-25 2:18PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SO250117C00100000 | 2024-06-24 2:57PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SO250117C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SO250117C00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 25.29% |
| SO250117C00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-06-25 2:39PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 66 | 77.15% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 71.44% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 51.81% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 57.01% |
| SO250117P00047500 | 2024-05-17 11:49AM EDT | 47.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 33 | 52.76% |
| SO250117P00050000 | 2024-06-26 10:44AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| SO250117P00055000 | 2024-06-25 9:48AM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SO250117P00057500 | 2024-06-21 1:16PM EDT | 57.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| SO250117P00060000 | 2024-06-25 2:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SO250117P00062500 | 2024-06-26 10:44AM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO250117P00065000 | 2024-06-25 2:58PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO250117P00067500 | 2024-06-18 9:43AM EDT | 67.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO250117P00070000 | 2024-06-25 3:24PM EDT | 70.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SO250117P00072500 | 2024-06-14 12:24PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SO250117P00075000 | 2024-06-25 2:58PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SO250117P00077500 | 2024-06-26 3:43PM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| SO250117P00080000 | 2024-06-24 10:10AM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SO250117P00082500 | 2024-06-05 2:01PM EDT | 82.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO250117P00085000 | 2024-06-03 9:43AM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO250117P00087500 | 2024-05-30 11:00AM EDT | 87.50 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 65.94% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 65.14% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 76.56% |
© 2024 Yahoo. All rights reserved.