Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) 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
67,770.28 -563.70 (-0.82%) CMC Crypto 200
1,460.72 -23.97 (-1.62%)
The Southern Company (SO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00060000 | 2024-05-23 1:22PM EDT | 60.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240531C00069000 | 2024-05-16 1:46PM EDT | 69.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240531C00070000 | 2024-05-22 11:17AM EDT | 70.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240531C00071000 | 2024-05-16 2:46PM EDT | 71.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SO240531C00072000 | 2024-05-21 10:36AM EDT | 72.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SO240531C00073000 | 2024-05-23 11:31AM EDT | 73.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240531C00074000 | 2024-05-20 9:55AM EDT | 74.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240531C00075000 | 2024-05-23 3:45PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SO240531C00076000 | 2024-05-28 12:21PM EDT | 76.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240531C00077000 | 2024-05-28 3:06PM EDT | 77.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SO240531C00078000 | 2024-05-28 3:42PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SO240531C00079000 | 2024-05-28 3:38PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| SO240531C00080000 | 2024-05-28 3:35PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SO240531C00081000 | 2024-05-23 3:45PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SO240531C00082000 | 2024-05-21 2:01PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SO240531C00083000 | 2024-05-21 1:32PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00062000 | 2024-05-09 10:04AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SO240531P00063000 | 2024-05-23 9:35AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SO240531P00064000 | 2024-05-23 9:37AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240531P00065000 | 2024-05-23 9:34AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SO240531P00066000 | 2024-05-24 10:25AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SO240531P00067000 | 2024-05-28 9:50AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SO240531P00068000 | 2024-05-28 9:50AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SO240531P00069000 | 2024-05-28 10:51AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| SO240531P00070000 | 2024-05-28 9:57AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SO240531P00071000 | 2024-05-28 10:19AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SO240531P00072000 | 2024-05-28 11:51AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SO240531P00073000 | 2024-05-28 2:44PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| SO240531P00074000 | 2024-05-28 11:40AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SO240531P00075000 | 2024-05-28 9:47AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240531P00076000 | 2024-05-28 3:48PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO240531P00077000 | 2024-05-28 11:38AM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SO240531P00078000 | 2024-05-24 3:45PM EDT | 78.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SO240531P00079000 | 2024-05-28 3:51PM EDT | 79.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240531P00080000 | 2024-05-28 10:01AM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.