Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 2024-04-24 11:57AM EDT | 60.00 | 48.01 | 58.60 | 62.60 | 0.00 | - | 2 | 1 | 447.07% |
| SCCO240517C00070000 | 2024-03-05 3:02PM EDT | 70.00 | 12.10 | 37.50 | 42.40 | 0.00 | - | 4 | 5 | 0.00% |
| SCCO240517C00072500 | 2024-03-05 3:02PM EDT | 72.50 | 10.10 | 35.00 | 39.90 | 0.00 | - | - | 24 | 0.00% |
| SCCO240517C00075000 | 2024-03-06 11:44AM EDT | 75.00 | 9.20 | 33.20 | 38.00 | 0.00 | - | 1 | 25 | 0.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 0.00% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 36.30 | 40.10 | 0.00 | - | 1 | 23 | 274.32% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 34.50 | 37.60 | 0.00 | - | 1 | 10 | 166.60% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 31.10 | 35.10 | 0.00 | - | 2 | 3 | 241.55% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 29.50 | 32.60 | 0.00 | - | 1 | 12 | 143.36% |
| SCCO240517C00092500 | 2024-05-06 2:52PM EDT | 92.50 | 24.38 | 26.50 | 30.10 | 0.00 | - | 4 | 4 | 94.53% |
| SCCO240517C00095000 | 2024-05-10 10:30AM EDT | 95.00 | 23.80 | 24.60 | 27.40 | 0.00 | - | 1 | 20 | 116.41% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 0.00% |
| SCCO240517C00100000 | 2024-05-09 10:51AM EDT | 100.00 | 16.70 | 20.70 | 21.20 | 0.00 | - | 2 | 18 | 91.02% |
| SCCO240517C00105000 | 2024-05-13 11:47AM EDT | 105.00 | 15.72 | 15.60 | 16.50 | +1.40 | +9.78% | 1 | 130 | 78.03% |
| SCCO240517C00110000 | 2024-05-13 11:02AM EDT | 110.00 | 11.05 | 10.10 | 11.30 | +1.85 | +20.11% | 13 | 381 | 67.53% |
| SCCO240517C00115000 | 2024-05-13 11:57AM EDT | 115.00 | 6.00 | 6.00 | 6.40 | +1.42 | +31.00% | 151 | 860 | 46.09% |
| SCCO240517C00120000 | 2024-05-13 12:04PM EDT | 120.00 | 2.48 | 2.35 | 2.60 | +0.78 | +45.88% | 106 | 778 | 39.01% |
| SCCO240517C00125000 | 2024-05-13 12:04PM EDT | 125.00 | 0.47 | 0.65 | 0.75 | -0.03 | -4.41% | 31 | 765 | 39.45% |
| SCCO240517C00130000 | 2024-05-10 3:22PM EDT | 130.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 6 | 331 | 45.31% |
| SCCO240517C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.05 | 0.75 | -0.19 | -79.17% | 3 | 104 | 69.19% |
| SCCO240517C00140000 | 2024-05-10 10:39AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 84.18% |
| SCCO240517C00145000 | 2024-05-10 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 222 | 232 | 64.45% |
| SCCO240517C00150000 | 2024-05-10 9:31AM EDT | 150.00 | 0.19 | - | 0.75 | 0.00 | - | - | 12 | 131.74% |
| SCCO240517C00160000 | 2024-04-29 11:44AM EDT | 160.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 2024-03-15 11:55AM EDT | 65.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 5 | 329.88% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 239.45% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 225.78% |
| SCCO240517P00075000 | 2024-05-08 2:31PM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 212.50% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 10 | 18 | 239.36% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 251.17% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.48% |
| SCCO240517P00085000 | 2024-05-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 307 | 157.03% |
| SCCO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 145.90% |
| SCCO240517P00090000 | 2024-05-10 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 115.63% |
| SCCO240517P00092500 | 2024-05-10 1:13PM EDT | 92.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 129.30% |
| SCCO240517P00095000 | 2024-05-10 3:03PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 473 | 91.41% |
| SCCO240517P00097500 | 2024-05-13 11:10AM EDT | 97.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 5 | 255 | 87.70% |
| SCCO240517P00100000 | 2024-05-13 9:31AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,389 | 85.35% |
| SCCO240517P00105000 | 2024-05-10 10:06AM EDT | 105.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 559 | 70.70% |
| SCCO240517P00110000 | 2024-05-10 12:59PM EDT | 110.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 3 | 859 | 25.00% |
| SCCO240517P00115000 | 2024-05-13 10:55AM EDT | 115.00 | 0.37 | 0.30 | 0.40 | -0.38 | -50.67% | 2 | 214 | 39.36% |
| SCCO240517P00120000 | 2024-05-13 10:56AM EDT | 120.00 | 1.60 | 1.50 | 1.80 | -1.20 | -42.86% | 12 | 161 | 38.48% |
| SCCO240517P00125000 | 2024-05-13 10:52AM EDT | 125.00 | 4.95 | 4.60 | 5.00 | -3.85 | -43.75% | 21 | 28 | 39.92% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 23.30 | 26.30 | 0.00 | - | 2 | 1 | 108.79% |
© 2024 Yahoo. All rights reserved.