Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116C00035000 | 2024-05-06 12:12PM EDT | 35.00 | 81.75 | 80.50 | 85.50 | 0.00 | - | 1 | 1 | 75.44% |
| SCCO260116C00037500 | 2024-05-09 3:18PM EDT | 37.50 | 80.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 71.46% |
| SCCO260116C00040000 | 2024-05-21 9:30AM EDT | 40.00 | 89.40 | 75.50 | 79.80 | 0.00 | - | 1 | 1 | 62.82% |
| SCCO260116C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 1 | 61.13% |
| SCCO260116C00050000 | 2024-01-08 10:40AM EDT | 50.00 | 34.50 | 29.70 | 36.80 | 0.00 | - | 2 | 3 | 0.00% |
| SCCO260116C00055000 | 2024-04-17 9:43AM EDT | 55.00 | 62.50 | 69.00 | 74.00 | 0.00 | - | 1 | 12 | 75.02% |
| SCCO260116C00060000 | 2024-01-04 3:06PM EDT | 60.00 | 26.75 | 23.50 | 28.00 | 0.00 | - | 2 | 16 | 0.00% |
| SCCO260116C00062500 | 2024-03-18 11:49AM EDT | 62.50 | 44.55 | 51.60 | 56.50 | 0.00 | - | - | 1 | 35.19% |
| SCCO260116C00065000 | 2024-04-04 3:37PM EDT | 65.00 | 46.50 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 36.12% |
| SCCO260116C00067500 | 2024-05-13 2:47PM EDT | 67.50 | 55.55 | 50.50 | 55.50 | 0.00 | - | 1 | 7 | 48.12% |
| SCCO260116C00070000 | 2024-05-13 2:47PM EDT | 70.00 | 53.45 | 49.00 | 54.00 | 0.00 | - | 1 | 6 | 49.01% |
| SCCO260116C00072500 | 2023-12-19 11:37AM EDT | 72.50 | 20.33 | 15.80 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO260116C00075000 | 2024-05-16 10:20AM EDT | 75.00 | 51.00 | 45.70 | 49.80 | 0.00 | - | 1 | 43 | 46.65% |
| SCCO260116C00077500 | 2024-04-04 9:49AM EDT | 77.50 | 40.53 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 37.68% |
| SCCO260116C00080000 | 2024-05-15 12:05PM EDT | 80.00 | 47.50 | 42.00 | 46.50 | 0.00 | - | 4 | 66 | 46.56% |
| SCCO260116C00082500 | 2024-02-20 11:00AM EDT | 82.50 | 14.67 | 28.30 | 31.40 | 0.00 | - | 2 | 5 | 0.00% |
| SCCO260116C00085000 | 2024-05-15 2:59PM EDT | 85.00 | 44.86 | 38.80 | 42.00 | 0.00 | - | 15 | 345 | 43.17% |
| SCCO260116C00087500 | 2024-05-02 3:22PM EDT | 87.50 | 35.20 | 37.00 | 41.50 | 0.00 | - | 3 | 8 | 45.52% |
| SCCO260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 37.00 | 35.50 | 39.50 | +4.50 | +13.85% | 1 | 32 | 44.28% |
| SCCO260116C00092500 | 2024-04-30 10:10AM EDT | 92.50 | 34.38 | 34.00 | 37.50 | 0.00 | - | 2 | 5 | 43.02% |
| SCCO260116C00095000 | 2024-05-20 11:00AM EDT | 95.00 | 43.00 | 32.50 | 36.00 | 0.00 | - | 2 | 39 | 42.78% |
| SCCO260116C00097500 | 2024-04-29 10:17AM EDT | 97.50 | 33.55 | 31.10 | 35.50 | 0.00 | - | 1 | 10 | 44.46% |
| SCCO260116C00100000 | 2024-05-22 9:30AM EDT | 100.00 | 34.69 | 29.70 | 33.50 | 0.00 | - | 3 | 167 | 43.03% |
| SCCO260116C00105000 | 2024-05-16 10:17AM EDT | 105.00 | 31.70 | 27.20 | 31.50 | 0.00 | - | 5 | 56 | 43.86% |
| SCCO260116C00110000 | 2024-05-22 1:40PM EDT | 110.00 | 27.49 | 24.90 | 29.50 | 0.00 | - | 9 | 34 | 44.32% |
| SCCO260116C00115000 | 2024-05-22 2:37PM EDT | 115.00 | 24.75 | 22.90 | 26.90 | 0.00 | - | 3 | 52 | 43.42% |
| SCCO260116C00120000 | 2024-05-23 10:51AM EDT | 120.00 | 22.30 | 21.30 | 25.00 | -0.90 | -3.88% | 2 | 95 | 43.52% |
| SCCO260116C00125000 | 2024-05-22 9:48AM EDT | 125.00 | 21.82 | 19.40 | 23.00 | 0.00 | - | 2 | 24 | 43.20% |
| SCCO260116C00130000 | 2024-05-22 11:42AM EDT | 130.00 | 19.00 | 17.80 | 21.50 | 0.00 | - | 6 | 155 | 43.50% |
| SCCO260116C00135000 | 2024-05-17 2:20PM EDT | 135.00 | 20.18 | 15.80 | 19.30 | 0.00 | - | 12 | 23 | 42.43% |
| SCCO260116C00140000 | 2024-05-17 2:22PM EDT | 140.00 | 18.41 | 15.60 | 18.30 | 0.00 | - | 15 | 17 | 43.16% |
| SCCO260116C00145000 | 2024-05-22 10:21AM EDT | 145.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 1 | 27 | 43.21% |
| SCCO260116C00150000 | 2024-05-22 9:31AM EDT | 150.00 | 14.80 | 13.00 | 16.00 | 0.00 | - | 1 | 3 | 43.60% |
| SCCO260116C00155000 | 2024-05-22 10:20AM EDT | 155.00 | 12.55 | 11.50 | 15.00 | 0.00 | - | 16 | 14 | 43.85% |
| SCCO260116C00160000 | 2024-05-15 10:26AM EDT | 160.00 | 11.78 | 10.60 | 14.00 | -0.45 | -3.68% | 1 | 0 | 43.95% |
| SCCO260116C00165000 | 2024-05-20 2:55PM EDT | 165.00 | 15.00 | 9.70 | 13.00 | 0.00 | - | 3 | 2 | 43.92% |
| SCCO260116C00170000 | 2024-05-03 10:04AM EDT | 170.00 | 9.83 | 9.00 | 11.80 | +1.96 | +24.90% | 1 | 222 | 43.40% |
| SCCO260116C00175000 | 2024-05-20 2:54PM EDT | 175.00 | 12.86 | 7.60 | 11.00 | 0.00 | - | 9 | 14 | 43.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO260116P00035000 | 2024-05-22 2:38PM EDT | 35.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 10 | 21 | 55.44% |
| SCCO260116P00037500 | 2024-02-13 1:08PM EDT | 37.50 | 0.88 | 0.25 | 1.15 | 0.00 | - | 3 | 18 | 51.15% |
| SCCO260116P00040000 | 2024-02-28 2:08PM EDT | 40.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 52.08% |
| SCCO260116P00042500 | 2024-02-13 1:07PM EDT | 42.50 | 1.56 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 60.58% |
| SCCO260116P00045000 | 2024-02-07 1:40PM EDT | 45.00 | 1.95 | 1.55 | 2.45 | 0.00 | - | - | 1 | 55.14% |
| SCCO260116P00047500 | 2024-01-02 2:30PM EDT | 47.50 | 2.45 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 51.34% |
| SCCO260116P00050000 | 2024-05-13 11:33AM EDT | 50.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 52.89% |
| SCCO260116P00055000 | 2024-04-12 1:05PM EDT | 55.00 | 2.33 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 59.66% |
| SCCO260116P00060000 | 2024-05-17 11:59AM EDT | 60.00 | 1.86 | 0.40 | 3.40 | 0.00 | - | 1 | 30 | 47.47% |
| SCCO260116P00062500 | 2024-04-29 9:35AM EDT | 62.50 | 2.20 | 0.25 | 4.30 | 0.00 | - | 1 | 2 | 48.85% |
| SCCO260116P00065000 | 2024-03-19 1:37PM EDT | 65.00 | 4.19 | 2.60 | 3.60 | 0.00 | - | 1 | 14 | 43.73% |
| SCCO260116P00067500 | 2024-03-06 4:31PM EDT | 67.50 | 7.70 | 3.30 | 4.10 | 0.00 | - | 510 | 514 | 43.45% |
| SCCO260116P00070000 | 2024-04-11 2:38PM EDT | 70.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 21 | 44.41% |
| SCCO260116P00072500 | 2024-03-06 4:14PM EDT | 72.50 | 9.80 | 4.50 | 6.70 | 0.00 | - | 1 | 2 | 47.51% |
| SCCO260116P00075000 | 2024-05-07 10:24AM EDT | 75.00 | 4.40 | 2.55 | 4.60 | 0.00 | - | 6 | 199 | 38.78% |
| SCCO260116P00077500 | 2024-05-06 10:30AM EDT | 77.50 | 5.06 | 3.40 | 6.90 | 0.00 | - | 1 | 56 | 43.48% |
| SCCO260116P00080000 | 2024-04-22 11:27AM EDT | 80.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCCO260116P00085000 | 2024-05-10 12:48PM EDT | 85.00 | 5.45 | 4.90 | 8.40 | 0.00 | - | 1 | 28 | 40.74% |
| SCCO260116P00087500 | 2024-04-09 3:51PM EDT | 87.50 | 7.50 | 6.60 | 8.50 | 0.00 | - | 2 | 17 | 38.79% |
| SCCO260116P00090000 | 2024-05-21 11:10AM EDT | 90.00 | 6.17 | 5.80 | 10.10 | 0.00 | - | 1 | 9 | 40.27% |
| SCCO260116P00092500 | 2024-05-22 2:26PM EDT | 92.50 | 9.00 | 6.60 | 11.20 | 0.00 | - | 1 | 26 | 40.44% |
| SCCO260116P00095000 | 2024-02-07 10:30AM EDT | 95.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| SCCO260116P00100000 | 2024-04-01 1:02PM EDT | 100.00 | 15.35 | 11.40 | 13.70 | 0.00 | - | 1 | 11 | 38.73% |
| SCCO260116P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 15.00 | 11.60 | 16.50 | 0.00 | - | 5 | 1 | 39.39% |
| SCCO260116P00110000 | 2024-05-22 9:43AM EDT | 110.00 | 15.00 | 14.10 | 16.90 | 0.00 | - | 1 | 11 | 35.38% |
| SCCO260116P00115000 | 2024-05-22 2:37PM EDT | 115.00 | 18.55 | 16.90 | 21.00 | 0.00 | - | 8 | 35 | 37.70% |
| SCCO260116P00120000 | 2024-05-15 1:04PM EDT | 120.00 | 18.90 | 20.20 | 23.50 | 0.00 | - | 1 | 42 | 36.89% |
| SCCO260116P00125000 | 2024-03-13 1:01PM EDT | 125.00 | 34.75 | 23.70 | 26.60 | 0.00 | - | - | 10 | 36.84% |
| SCCO260116P00170000 | 2024-05-17 11:37AM EDT | 170.00 | 53.00 | 55.20 | 59.00 | 0.00 | - | 2 | 2 | 33.62% |
© 2024 Yahoo. All rights reserved.