NYSE - Delayed Quote • USD
The Southern Company (SO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240426C00065000 | 4/17/2024 4:27 PM | 65 | 6.50 | 5.20 | 8.40 | 2.20 | 51.16% | 2 | 4 | 100.54% |
| SO240426C00067000 | 4/19/2024 3:17 PM | 67 | 4.80 | 3.70 | 6.70 | 0.80 | 20.00% | 101 | 1 | 92.33% |
| SO240426C00068000 | 4/16/2024 5:14 PM | 68 | 0.95 | 2.30 | 5.00 | 0.00 | 0.00% | 19 | 30 | 61.23% |
| SO240426C00069000 | 4/19/2024 4:43 PM | 69 | 2.89 | 1.15 | 5.00 | 1.83 | 172.64% | 31 | 98 | 81.59% |
| SO240426C00070000 | 4/19/2024 7:48 PM | 70 | 2.20 | 1.70 | 2.40 | 1.20 | 120.00% | 45 | 223 | 24.66% |
| SO240426C00071000 | 4/19/2024 6:56 PM | 71 | 1.35 | 1.40 | 2.00 | 0.90 | 200.00% | 86 | 234 | 34.08% |
| SO240426C00072000 | 4/19/2024 7:45 PM | 72 | 0.70 | 0.70 | 1.00 | 0.50 | 250.00% | 212 | 531 | 23.19% |
| SO240426C00073000 | 4/19/2024 6:49 PM | 73 | 0.30 | 0.30 | 0.40 | 0.24 | 400.00% | 122 | 2,042 | 18.70% |
| SO240426C00074000 | 4/19/2024 4:55 PM | 74 | 0.06 | 0.05 | 0.15 | 0.03 | 100.00% | 55 | 128 | 18.12% |
| SO240426C00082000 | 3/22/2024 2:01 PM | 82 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 53.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240426P00064000 | 4/16/2024 7:40 PM | 64 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 5 | 64.36% |
| SO240426P00065000 | 4/17/2024 1:42 PM | 65 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 58.01% |
| SO240426P00066000 | 4/15/2024 3:53 PM | 66 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 3 | 51.56% |
| SO240426P00067000 | 4/18/2024 5:23 PM | 67 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 128 | 56.45% |
| SO240426P00068000 | 4/19/2024 3:39 PM | 68 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 128 | 29.88% |
| SO240426P00069000 | 4/19/2024 2:16 PM | 69 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 288 | 24.22% |
| SO240426P00070000 | 4/19/2024 1:40 PM | 70 | 0.16 | 0.05 | 0.15 | -0.43 | -72.88% | 3 | 87 | 20.61% |
| SO240426P00071000 | 4/19/2024 4:57 PM | 71 | 0.33 | 0.20 | 0.30 | -0.67 | -67.00% | 19 | 17 | 18.65% |
| SO240426P00072000 | 4/19/2024 7:39 PM | 72 | 0.60 | 0.50 | 0.65 | -0.95 | -61.29% | 26 | 4 | 18.16% |
Related Tickers
DUK Duke Energy Corporation
98.24
+2.41%
AEP American Electric Power Company, Inc.
84.20
+1.99%
D Dominion Energy, Inc.
49.84
+2.61%
ED Consolidated Edison, Inc.
91.77
+0.96%
NEE NextEra Energy, Inc.
64.30
+0.45%
EXC Exelon Corporation
37.55
+2.37%
ETR Entergy Corporation
106.77
+2.91%
WEC WEC Energy Group, Inc.
81.56
+1.39%
FE FirstEnergy Corp.
38.17
+1.44%
XEL Xcel Energy Inc.
54.72
+1.79%