NYSE:SO - Southern Options Chain

Sign in or create an account to add this stock to your watchlist.
$47.92 +0.37 (+0.78 %)
(As of 07/19/2018 04:00 PM ET)
Previous Close$47.55
Today's Range$47.60 - $48.24
52-Week Range$42.38 - $53.51
Volume4.45 million shs
Average Volume6.15 million shs
Market Capitalization$48.20 billion
P/E Ratio15.83
Dividend Yield5.04%
Beta0.03

Options Chain

Southern (NYSE:SO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$55.00$0.015Call000.900681 (+0.190025)0.015825
7/20/2018$53.00$0.015Call000.686435 (+0.135493)0.01748
7/20/2018$52.50$0.015Call000.643014 (+0.129022)0.01992
7/20/2018$52.00$0.015Call000.590625 (+0.150926)0.021543
7/20/2018$51.00$0.015Call000.474276 (+0.119458)0.024095
7/20/2018$50.00$0.015Call020.359941 (+0.076489)0.030752
7/20/2018$49.00$0.015Call046 (+2)0.236497 (+0.054586)0.044251
7/20/2018$48.50$0.020Call101080.183594 (+0.010174)0.074375
7/20/2018$48.00$0.085Call4574 (+39)0.174846 (-0.002816)0.236934
7/20/2018$47.50$0.280Call19219 (-1)0.179952 (-0.004114)0.536091
7/20/2018$47.00$0.635Call3534 (-10)0.196384 (-0.011627)0.791638
7/20/2018$46.50$1.090Call9431 (-2)0.232823 (-0.000295)0.904577
7/20/2018$46.00$1.580Call1,8243,071 (-1720)0.291314 (+0.009477)0.93951
7/20/2018$45.50$2.025Call330701
7/20/2018$45.00$2.570Call342,063 (-4)0.401691 (+0.024635)0.969314
7/20/2018$44.50$3.045Call037101
7/20/2018$44.00$3.550Call01,361 (-11)01
7/20/2018$43.50$4.125Call000.791019 (+0.26902)0.939516
7/20/2018$43.00$4.550Call2277 (-1)3.8E-05 (-0.573082)1
7/20/2018$42.50$5.075Call000.763052 (+0.136303)0.978163
7/20/2018$42.00$5.575Call0420.832805 (+0.150803)0.979581
7/20/2018$41.50$6.025Call0001
7/20/2018$41.00$6.575Call000.968281 (+0.175197)0.982335
7/20/2018$40.50$7.025Call000
7/20/2018$40.00$7.425Call010901
7/20/2018$39.00$8.475Call0001
7/20/2018$38.00$9.500Call000.385882
7/20/2018$37.00$10.425Call0001
7/20/2018$36.00$11.525Call000
7/20/2018$35.00$12.450Call0001
7/20/2018$55.00$7.650Put001.41895 (+0.872077)-0.910639
7/20/2018$53.00$5.625Put001.10196 (+0.809239)-0.902138
7/20/2018$52.50$5.125Put001.03086 (+0.619618)-0.896556
7/20/2018$52.00$4.500Put000.722878 (+0.087446)-0.95112
7/20/2018$51.00$3.500Put000.597311 (+0.42078)-0.942311
7/20/2018$50.00$2.500Put000.468886-0.927576
7/20/2018$49.00$1.505Put000.320567-0.895615
7/20/2018$48.50$0.965Put010.178222 (+0.012789)-0.935962
7/20/2018$48.00$0.535Put32260 (+1)0.177959 (+0.010843)-0.762923
7/20/2018$47.50$0.225Put157130 (+12)0.177547 (+0.001016)-0.464115
7/20/2018$47.00$0.090Put563330.206084 (+0.009281)-0.217178
7/20/2018$46.50$0.040Put02600.236221 (+0.029872)-0.098298
7/20/2018$46.00$0.030Put02240.298856 (+0.050503)-0.062487
7/20/2018$45.50$0.020Put01350.342333 (+0.039381)-0.038306
7/20/2018$45.00$0.015Put01,5240.397975 (+0.044986)-0.027335
7/20/2018$44.50$0.015Put02290.457437 (+0.066076)-0.022935
7/20/2018$44.00$0.015Put01,161 (+2)0.524052 (+0.089286)-0.020735
7/20/2018$43.50$0.015Put0100.59033 (+0.093654)-0.018822
7/20/2018$43.00$0.015Put04570.656715 (+0.10984)-0.017172
7/20/2018$42.50$0.015Put000.723363 (+0.122242)-0.015737
7/20/2018$42.00$0.015Put01490.790956 (+0.136098)-0.014547
7/20/2018$41.50$0.015Put010.8563 (+0.145984)-0.013172
7/20/2018$41.00$0.015Put0510.92829 (+0.203922)-0.01262
7/20/2018$40.50$0.015Put001.00052 (+0.180503)-0.01207
7/20/2018$40.00$0.015Put0311.06556 (+0.187716)-0.010856
7/20/2018$39.00$0.015Put0211.21195 (+0.228448)-0.01036
7/20/2018$38.00$0.015Put0141.34275 (+0.24368)-0.009325
7/20/2018$37.00$0.015Put001.48227 (+0.279147)-0.008603
7/20/2018$36.00$0.015Put001.61828 (+0.287407)-0.007791
7/20/2018$35.00$0.015Put011.7549 (+0.317683)-0.007009
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/19/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.