Stocks Options

LAST PRICE
80.3900
TODAY'S CHANGE (%)
Trending Up0.2500 (0.3120%)

Bid / Lots
79.7500/ 5
Ask / Lots
80.4300/ 4
Open / Previous Close
79.7800 / 80.1400
Day Range
Low 79.2800
High 80.4900
52 Week Range
Low 61.5601
High 80.4900
Volume
4,539,751
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.163

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$33.40In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$28.40In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$24.50In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$23.50In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$22.10In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.00In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$20.00In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$19.60In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$18.00In the Money	$22.80In the Money	$19.15In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$17.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.10In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SOIn the Money	$15.40In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SOIn the Money	$14.00In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SOIn the Money	$13.10In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SOIn the Money	$12.00In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SOIn the Money	$11.50In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SOIn the Money	$10.10In the Money	$14.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	248Out of the Money	28Out of the Money
SOIn the Money	$9.40In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	97Out of the Money	9Out of the Money
SOIn the Money	$8.40In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	29Out of the Money
SOIn the Money	$7.40In the Money	$10.80In the Money	$7.81In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	33Out of the Money	14Out of the Money
SOIn the Money	$6.50In the Money	$10.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	740Out of the Money	10Out of the Money
SOIn the Money	$5.50In the Money	$9.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	12Out of the Money	112Out of the Money
SOIn the Money	$4.70In the Money	$8.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
SOIn the Money	$4.80In the Money	$7.60In the Money	$5.26In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	31Out of the Money
SOIn the Money	$2.40In the Money	$6.30In the Money	$1.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	1Out of the Money	140Out of the Money
SOIn the Money	$1.45In the Money	$3.70In the Money	$2.65In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$77.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	7Out of the Money	182Out of the Money
SOIn the Money	$1.35In the Money	$2.75In the Money	$2.12In the Money	$0.02In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$78.00	SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.16Near the Money	$0.04Near the Money	5Near the Money	47Near the Money
SOIn the Money	$1.55In the Money	$1.80In the Money	$1.60In the Money	$0.50In the Money	35In the Money	2,403In the Money	Filter Table By Strike Price of$79.00	SONear the Money	$0.10Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.25Near the Money	63Near the Money	67Near the Money
SOUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$0.11Underlying issue's last price	108Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	SOUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.19Underlying issue's last price	102Underlying issue's last price	13Underlying issue's last price
SONear the Money	$0.30Near the Money	$0.45Near the Money	$0.39Near the Money	$0.19Near the Money	23Near the Money	212Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.85In the Money	$1.00In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money
SONear the Money	$0.00Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	57Near the Money	210Near the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$0.70In the Money	$1.80In the Money	$2.05In the Money	$0.15In the Money	2In the Money	2In the Money
SONear the Money	$0.05Near the Money	$1.35Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	100Near the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$2.35In the Money	$3.10In the Money	$2.80In the Money	$2.80In the Money	1In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$1.80In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$2.65In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$3.80In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	$4.60In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$5.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$6.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$7.70In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$8.70In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SOIn the Money	$9.30In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$12.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Southern Co
NYSE:SOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)