Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.38 -5.13 (-0.10%) Dow
38,433.07 -253.25 (-0.65%) Nasdaq
16,806.90 +71.88 (+0.43%) Bitcoin USD
69,256.57 +1,193.34 (+1.75%) CMC Crypto 200
1,488.73 +20.80 (+1.42%)
The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618C00040000 | 2024-05-02 10:42AM EDT | 40.00 | 35.50 | 38.00 | 43.00 | 0.00 | - | - | 1 | 48.76% |
| SO260618C00050000 | 2024-05-16 1:38PM EDT | 50.00 | 30.32 | 28.50 | 33.50 | 0.00 | - | - | 2 | 38.37% |
| SO260618C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 20.87 | 20.50 | 25.00 | 0.00 | - | 1 | 2 | 32.45% |
| SO260618C00065000 | 2024-05-22 12:19PM EDT | 65.00 | 18.46 | 16.50 | 21.00 | 0.00 | - | 1 | 3 | 29.89% |
| SO260618C00067500 | 2024-05-17 10:48AM EDT | 67.50 | 15.95 | 14.60 | 18.60 | 0.00 | - | 1 | 5 | 27.42% |
| SO260618C00070000 | 2024-05-24 3:27PM EDT | 70.00 | 12.70 | 12.50 | 16.50 | 0.00 | - | 2 | 5 | 25.73% |
| SO260618C00072500 | 2024-06-03 9:30AM EDT | 72.50 | 12.63 | 10.70 | 15.50 | +0.10 | +0.80% | 2 | 19 | 26.63% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 75.00 | 10.15 | 9.50 | 13.10 | 0.00 | - | 1 | 23 | 23.98% |
| SO260618C00077500 | 2024-05-31 10:27AM EDT | 77.50 | 9.23 | 7.50 | 11.10 | 0.00 | - | 4 | 15 | 22.19% |
| SO260618C00080000 | 2024-05-31 12:56PM EDT | 80.00 | 8.40 | 6.50 | 10.00 | 0.00 | - | 7 | 11 | 22.27% |
| SO260618C00082500 | 2024-06-03 10:25AM EDT | 82.50 | 7.60 | 6.50 | 8.30 | +1.60 | +26.67% | 23 | 1 | 20.81% |
| SO260618C00085000 | 2024-06-03 11:16AM EDT | 85.00 | 6.30 | 3.50 | 8.30 | +1.30 | +26.00% | 1 | 13 | 22.88% |
| SO260618C00090000 | 2024-05-30 9:45AM EDT | 90.00 | 3.14 | 1.50 | 5.50 | 0.00 | - | 1 | 29 | 20.26% |
| SO260618C00095000 | 2024-05-21 3:31PM EDT | 95.00 | 2.99 | 0.50 | 3.80 | 0.00 | - | 2 | 13 | 19.24% |
| SO260618C00100000 | 2024-05-08 11:05AM EDT | 100.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 24.83% |
| SO260618C00105000 | 2024-05-23 2:28PM EDT | 105.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 27.25% |
| SO260618C00110000 | 2024-05-30 10:06AM EDT | 110.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 16.11% |
| SO260618C00115000 | 2024-06-03 9:47AM EDT | 115.00 | 0.35 | 0.10 | 0.35 | +0.15 | +75.00% | 4 | 1 | 14.84% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.90 | 0.20 | 2.45 | 0.00 | - | - | 1 | 51.45% |
| SO260618P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 61.95% |
| SO260618P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 2 | 36.91% |
| SO260618P00042500 | 2024-05-02 9:51AM EDT | 42.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.88% |
| SO260618P00045000 | 2024-06-03 9:30AM EDT | 45.00 | 0.80 | 0.60 | 1.20 | -0.21 | -20.79% | 2 | 3 | 30.95% |
| SO260618P00050000 | 2024-04-29 11:58AM EDT | 50.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 43.52% |
| SO260618P00055000 | 2024-03-18 12:03PM EDT | 55.00 | 2.56 | 0.10 | 3.30 | 0.00 | - | - | 2 | 31.23% |
| SO260618P00060000 | 2024-04-23 2:51PM EDT | 60.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SO260618P00062500 | 2024-05-09 10:54AM EDT | 62.50 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 29.10% |
| SO260618P00072500 | 2024-05-07 1:52PM EDT | 72.50 | 5.30 | 1.50 | 4.10 | 0.00 | - | - | 2 | 16.55% |
| SO260618P00075000 | 2024-05-15 1:17PM EDT | 75.00 | 5.46 | 4.00 | 4.90 | 0.00 | - | 3 | 9 | 15.99% |
| SO260618P00080000 | 2024-05-24 3:12PM EDT | 80.00 | 7.40 | 4.00 | 6.60 | 0.00 | - | 9 | 10 | 14.29% |
© 2024 Yahoo. All rights reserved.