Log in

Southern Options Chain and Prices (NYSE:SO)

$62.14
-0.62 (-0.99 %)
(As of 12/6/2019 04:00 PM ET)
Today's Range
$62.10
Now: $62.14
$62.84
50-Day Range
$60.54
MA: $61.89
$62.93
52-Week Range
$42.50
Now: $62.14
$63.29
Volume3.47 million shs
Average Volume4.55 million shs
Market Capitalization$65.17 billion
P/E Ratio20.24
Dividend Yield3.95%
Beta0.14

Options Chain

Southern (NYSE:SO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$72.00$0.015Call000.464844 (+0.060926)0.012141
12/13/2019$71.00$0.015Call000.421369 (+0.049494)0.01217
12/13/2019$70.00$0.015Call000.39375 (+0.062255)0.015641
12/13/2019$69.50$0.015Call000.370022 (+0.052173)0.015578
12/13/2019$69.00$0.015Call000.342455 (+0.04877)0.014619
12/13/2019$68.50$0.015Call000.326578 (+0.052258)0.016681
12/13/2019$68.00$0.015Call000.30118 (+0.046563)0.016374
12/13/2019$67.50$0.015Call010.280015 (+0.045468)0.017461
12/13/2019$67.00$0.015Call000.258463 (+0.044387)0.018738
12/13/2019$66.50$0.015Call000.236499 (+0.041187)0.020269
12/13/2019$66.00$0.015Call000.214038 (+0.033919)0.022119
12/13/2019$65.50$0.020Call010.200317 (+0.030632)0.030227
12/13/2019$65.00$0.025Call0680.18312 (+0.021042)0.039708
12/13/2019$64.50$0.020Call427 (+3)0.152344 (+0.033203)0.040308
12/13/2019$64.00$0.015Call1580.118047 (-0.004849)0.037202
12/13/2019$63.50$0.045Call41,596 (+5)0.117697 (-0.01049)0.095389
12/13/2019$63.00$0.135Call56275 (+27)0.12533 (-0.009332)0.220022
12/13/2019$62.50$0.290Call383316 (+11)0.128496 (-0.007071)0.38023
12/13/2019$62.00$0.535Call241880.132693 (-0.019442)0.556633
12/13/2019$61.50$0.890Call0790.145714 (-0.014001)0.702879
12/13/2019$61.00$1.265Call041 (+2)0.143233 (+0.001149)0.829737
12/13/2019$60.50$1.760Call0430.179681 (-0.003559)0.863261
12/13/2019$60.00$2.200Call0200.1752580.928408
12/13/2019$59.50$2.680Call000.185215 (-0.129592)0.956637
12/13/2019$59.00$3.225Call000.261146 (+0.099254)0.92747
12/13/2019$58.50$3.850Call000.381170.87972
12/13/2019$58.00$4.200Call000.298883 (+0.095414)0.954593
12/13/2019$57.50$4.725Call000.357881 (-0.205566)0.94459
12/13/2019$57.00$5.650Call510.659188 (+0.287644)0.839778
12/13/2019$56.50$5.525Call0001
12/13/2019$56.00$6.300Call000.527812 (+0.100466)0.928203
12/13/2019$55.50$6.975Call000.690508 (+0.021648)0.890951
12/13/2019$55.00$7.750Call000.8823920.855774
12/13/2019$54.50$8.225Call000.9171760.863874
12/13/2019$54.00$8.950Call001.076580.845563
12/13/2019$53.50$9.075Call000.9155620.893556
12/13/2019$53.00$9.675Call001.019530.884698
12/13/2019$52.50$10.400Call001.191440.8655
12/13/2019$72.00$9.550Put00
12/13/2019$71.00$8.800Put00
12/13/2019$70.00$7.425Put00
12/13/2019$69.50$6.850Put00
12/13/2019$69.00$6.450Put00
12/13/2019$68.50$5.850Put00
12/13/2019$68.00$5.600Put00
12/13/2019$67.50$4.975Put00
12/13/2019$67.00$4.925Put000.341797 (+0.058045)-0.943446
12/13/2019$66.50$3.820Put00
12/13/2019$66.00$3.900Put000.2625 (+0.028748)-0.95157
12/13/2019$65.50$3.350Put00
12/13/2019$65.00$2.795Put010
12/13/2019$64.50$2.325Put00
12/13/2019$64.00$1.840Put00
12/13/2019$63.50$1.390Put4100.112524 (-0.021732)-0.920586
12/13/2019$63.00$0.970Put10220.118555 (-0.009179)-0.796075
12/13/2019$62.50$0.630Put7780.1261 (-0.008959)-0.624915
12/13/2019$62.00$0.370Put118401 (+97)0.12793 (-0.014648)-0.442711
12/13/2019$61.50$0.215Put432300.136719 (-0.017547)-0.28644
12/13/2019$61.00$0.115Put5168 (+7)0.143561 (-0.024867)-0.171159
12/13/2019$60.50$0.075Put4180.160362 (-0.021409)-0.109631
12/13/2019$60.00$0.035Put2001590.163487 (-0.032347)-0.056878
12/13/2019$59.50$0.040Put0760.198113 (-0.030319)-0.053352
12/13/2019$59.00$0.025Put22440.210937 (-0.055595)-0.034309
12/13/2019$58.50$0.050Put0240.26875 (-0.020735)-0.049121
12/13/2019$58.00$0.005Put6261 (-6)0.210937 (-0.068095)-0.007894
12/13/2019$57.50$0.045Put010.325 (+0.001747)-0.038816
12/13/2019$57.00$0.030Put0380.33125 (-0.026647)-0.026174
12/13/2019$56.50$0.020Put000.3375 (-0.017969)-0.01871
12/13/2019$56.00$0.015Put17380.35 (+0.013978)-0.013357
12/13/2019$55.50$0.015Put000.377344 (-0.003133)-0.012534
12/13/2019$55.00$0.015Put010.407715 (+0.002159)-0.012513
12/13/2019$54.50$0.015Put030.432031 (-1.3E-05)-0.011046
12/13/2019$54.00$0.015Put000.458667 (+0.009431)-0.010636
12/13/2019$53.50$0.015Put000.485937 (+0.00724)-0.010301
12/13/2019$53.00$0.015Put000.508667 (+0.009431)-0.009578
12/13/2019$52.50$0.015Put000.535937 (+0.00724)-0.009277
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/7/2019 by MarketBeat.com Staff

Featured Article: Preferred Stock

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.

Yahoo Gemini Pixel