Singapore markets open in 8 hours 59 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,316.10 -5.31 (-0.10%) Dow
39,795.72 -77.27 (-0.19%) Nasdaq
16,831.22 -1.40 (-0.01%) Bitcoin USD
70,434.55 +741.91 (+1.06%) CMC Crypto 200
1,527.12 +0.70 (+0.05%)
The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00075000 | 2024-05-17 10:44AM EDT | 2024-05-24 | 3.80 | 2.85 | 5.30 | 0.00 | - | 55 | 55 | 86.33% |
| SO240531C00075000 | 2024-05-20 2:12PM EDT | 2024-05-31 | 4.50 | 4.50 | 6.30 | 0.00 | - | 10 | 17 | 70.85% |
| SO240607C00075000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 5.26 | 2.95 | 5.00 | 0.00 | - | 2 | 0 | 29.93% |
| SO240614C00075000 | 2024-05-13 12:17PM EDT | 2024-06-14 | 3.95 | 3.40 | 5.90 | 0.00 | - | 3 | 3 | 39.89% |
| SO240621C00075000 | 2024-05-22 10:17AM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | -0.40 | -7.27% | 5 | 2,487 | 25.34% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 4.70 | 5.10 | 5.80 | 0.00 | - | 2 | 0 | 30.52% |
| SO240719C00075000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 5.40 | 5.50 | 5.70 | 0.00 | - | 7 | 9 | 23.51% |
| SO240816C00075000 | 2024-05-21 12:45PM EDT | 2024-08-16 | 6.58 | 6.10 | 6.30 | 0.00 | - | 35 | 1,841 | 24.02% |
| SO241115C00075000 | 2024-05-22 11:34AM EDT | 2024-11-15 | 7.50 | 7.30 | 7.60 | -0.65 | -7.98% | 5 | 641 | 23.40% |
| SO250117C00075000 | 2024-05-21 10:08AM EDT | 2025-01-17 | 7.84 | 7.80 | 9.70 | -0.26 | -3.21% | 3 | 2,066 | 28.93% |
| SO250620C00075000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 8.70 | 9.20 | 10.00 | 0.00 | - | 1 | 83 | 23.56% |
| SO260116C00075000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 10.05 | 10.60 | 11.40 | 0.00 | - | 1 | 144 | 22.68% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 10.15 | 11.20 | 12.80 | 0.00 | - | 1 | 23 | 23.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00075000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 147 | 59.67% |
| SO240531P00075000 | 2024-05-20 11:26AM EDT | 2024-05-31 | 0.24 | 0.05 | 0.40 | 0.00 | - | 1 | 18 | 36.04% |
| SO240607P00075000 | 2024-05-21 2:57PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | 0.00 | - | 16 | 24 | 20.51% |
| SO240614P00075000 | 2024-05-20 2:53PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 64 | 19.92% |
| SO240621P00075000 | 2024-05-21 12:12PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 31 | 5,881 | 17.53% |
| SO240628P00075000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 0.45 | 0.20 | 0.30 | 0.00 | - | - | 40 | 16.77% |
| SO240719P00075000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.50 | 0.00 | - | 23 | 23 | 16.09% |
| SO240816P00075000 | 2024-05-21 11:01AM EDT | 2024-08-16 | 0.80 | 0.70 | 0.80 | 0.00 | - | 7 | 706 | 16.04% |
| SO241115P00075000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 1.77 | 1.65 | 1.80 | 0.00 | - | 1 | 111 | 16.81% |
| SO250117P00075000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 2.60 | 2.10 | 2.35 | 0.00 | - | 21 | 670 | 16.90% |
| SO250620P00075000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 3.60 | 2.85 | 3.60 | 0.00 | - | 75 | 514 | 17.39% |
| SO260116P00075000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.80 | 4.30 | 6.50 | 0.00 | - | 4 | 18 | 21.67% |
| SO260618P00075000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 5.46 | 4.60 | 5.50 | 0.00 | - | 3 | 9 | 17.04% |
© 2024 Yahoo. All rights reserved.