NYSE:SO - Southern Options Chain

Sign in or create an account to add this stock to your watchlist.
$50.0731 +0.33 (+0.66 %)
(As of 02/21/2019 01:13 PM ET)
Previous Close$49.74
Today's Range$49.24 - $50.31
52-Week Range$42.38 - $50.00
Volume4.82 million shs
Average Volume4.36 million shs
Market Capitalization$51.52 billion
P/E Ratio16.58
Dividend Yield4.91%
Beta0.19

Options Chain

Southern (NYSE:SO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$56.00$0.015Call000.74375 (+0.070886)0.01683
2/22/2019$55.00$0.015Call000.639047 (+0.043539)0.017882
2/22/2019$54.50$0.015Call000.590625 (+0.026299)0.019386
2/22/2019$54.00$0.015Call000.538857 (+0.023637)0.020771
2/22/2019$53.50$0.015Call000.492188 (+0.018358)0.023873
2/22/2019$53.00$0.015Call000.4375 (+0.003863)0.026103
2/22/2019$52.50$0.015Call000.382812 (-0.005468)0.029471
2/22/2019$52.00$0.015Call010.322632 (-0.052496)0.032513
2/22/2019$51.50$0.015Call11 (+1)0.265625 (-0.047412)0.039685
2/22/2019$51.00$0.030Call060.235302 (-0.040174)0.077412
2/22/2019$50.50$0.075Call1012 (+12)0.214844 (-0.040095)0.173546
2/22/2019$50.00$0.110Call60114 (+23)0.145328 (-0.075437)0.318669
2/22/2019$49.50$0.365Call208426 (+187)0.151418 (-0.085224)0.671715
2/22/2019$49.00$0.820Call448912 (+190)0.21879 (-0.052852)0.826087
2/22/2019$48.50$1.300Call73195 (+97)0.281949 (-0.030772)0.889541
2/22/2019$48.00$1.670Call2725 (+11)01
2/22/2019$47.50$2.155Call22 (+2)01
2/22/2019$47.00$2.765Call11 (+1)0.423318 (+0.032509)0.96612
2/22/2019$46.50$2.610Call0001
2/22/2019$46.00$3.775Call000.592410.964571
2/22/2019$45.50$3.445Call0001
2/22/2019$45.00$4.775Call000.727874 (+0.002118)0.970435
2/22/2019$44.50$4.700Call0001
2/22/2019$44.00$5.825Call001.03066 (+0.430696)0.950168
2/22/2019$43.50$6.150Call0001
2/22/2019$43.00$6.750Call0001
2/22/2019$42.50$7.225Call0001
2/22/2019$42.00$7.775Call001.13554 (+0.316091)0.980073
2/22/2019$41.00$7.900Call0001
2/22/2019$40.00$8.850Call0001
2/22/2019$39.00$9.875Call0001
2/22/2019$38.00$11.225Call0001
2/22/2019$37.00$12.275Call0001
2/22/2019$56.00$6.375Put00 (-100)1.07025 (+0.346788)-0.930671
2/22/2019$55.00$5.325Put000.829687-0.946959
2/22/2019$54.50$5.225Put001.30224 (+0.705688)-0.815837
2/22/2019$54.00$4.425Put000.877779 (+0.321283)-0.8915
2/22/2019$53.50$3.875Put000.733597-0.906686
2/22/2019$53.00$3.375Put000.663369 (+0.197199)-0.898135
2/22/2019$52.50$2.485Put00-1
2/22/2019$52.00$2.325Put000.442968 (+0.068532)-0.91097
2/22/2019$51.50$2.115Put000.672337 (-0.504823)-0.751883
2/22/2019$51.00$1.320Put000.288675 (+0.028388)-0.878796
2/22/2019$50.50$0.875Put000.259605 (-0.224617)-0.783144
2/22/2019$50.00$0.405Put1022 (+22)0.174588 (-0.266705)-0.653865
2/22/2019$49.50$0.145Put2913 (+12)0.169922 (-0.032792)-0.344408
2/22/2019$49.00$0.055Put305120 (+44)0.196336 (-0.070201)-0.146584
2/22/2019$48.50$0.035Put63388 (+303)0.247962 (-0.050338)-0.081047
2/22/2019$48.00$0.020Put28250 (+88)0.287085 (-0.01539)-0.044695
2/22/2019$47.50$0.025Put14119 (+79)0.367657 (+0.031813)-0.042746
2/22/2019$47.00$0.035Put17271 (+125)0.467578 (+0.118228)-0.048008
2/22/2019$46.50$0.030Put000.522314 (+0.18273)-0.037488
2/22/2019$46.00$0.015Put01,1610.525 (+0.103906)-0.020164
2/22/2019$45.50$0.015Put000.586613-0.018097
2/22/2019$45.00$0.015Put0200.649172 (-0.008643)-0.016444
2/22/2019$44.50$0.015Put000.71875 (+0.027135)-0.015948
2/22/2019$44.00$0.015Put0300.781538 (+0.053157)-0.014561
2/22/2019$43.50$0.015Put000.841348 (+0.134183)-0.012925
2/22/2019$43.00$0.015Put0930.912387 (+0.221506)-0.012673
2/22/2019$42.50$0.015Put000.979497 (+0.257622)-0.011959
2/22/2019$42.00$0.015Put0941.04876 (+0.274585)-0.011457
2/22/2019$41.00$0.015Put001.15792 (+0.27836)-0.00951
2/22/2019$40.00$0.015Put001.28512 (+0.296917)-0.008678
2/22/2019$39.00$0.015Put001.42079 (+0.333989)-0.008137
2/22/2019$38.00$0.015Put001.54066 (+0.331414)-0.007126
2/22/2019$37.00$0.015Put001.69337 (+0.374655)-0.00702
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2019 by MarketBeat.com Staff

Featured Article: Quiet Period Expirations

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