Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 54.70 | 59.50 | 0.00 | - | 2 | 1 | 134.38% |
| 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 | 118.85% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 32.20 | 37.00 | 0.00 | - | 1 | 46 | 75.59% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 29.70 | 34.50 | 0.00 | - | 1 | 18 | 70.02% |
| SCCO240517C00087500 | 2024-04-18 9:54AM EDT | 87.50 | 26.97 | 27.30 | 32.00 | 0.00 | - | 1 | 30 | 67.58% |
| SCCO240517C00090000 | 2024-04-19 11:51AM EDT | 90.00 | 25.33 | 24.80 | 29.50 | 0.00 | - | 3 | 49 | 62.01% |
| SCCO240517C00092500 | 2024-04-26 12:06PM EDT | 92.50 | 23.50 | 22.40 | 27.00 | +6.51 | +38.32% | 2 | 29 | 58.79% |
| SCCO240517C00095000 | 2024-04-24 2:33PM EDT | 95.00 | 14.00 | 20.40 | 24.50 | 0.00 | - | 5 | 229 | 61.62% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 17.70 | 22.00 | 0.00 | - | 16 | 46 | 52.73% |
| SCCO240517C00100000 | 2024-04-26 11:29AM EDT | 100.00 | 15.33 | 16.50 | 18.00 | +2.53 | +19.77% | 4 | 627 | 60.89% |
| SCCO240517C00105000 | 2024-04-26 3:30PM EDT | 105.00 | 13.00 | 11.00 | 14.40 | +4.82 | +58.92% | 8 | 311 | 66.06% |
| SCCO240517C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 8.23 | 7.20 | 9.20 | +3.23 | +64.60% | 64 | 779 | 47.02% |
| SCCO240517C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 4.94 | 4.60 | 4.90 | +2.44 | +97.60% | 366 | 570 | 35.57% |
| SCCO240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 2.60 | 2.40 | 2.65 | +1.32 | +103.12% | 319 | 764 | 36.12% |
| SCCO240517C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 1.28 | 1.15 | 1.35 | +0.58 | +82.86% | 142 | 437 | 37.28% |
| SCCO240517C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.60 | 0.55 | 0.65 | +0.37 | +160.87% | 38 | 265 | 38.38% |
| SCCO240517C00135000 | 2024-04-26 12:09PM EDT | 135.00 | 0.20 | 0.25 | 0.35 | +0.13 | +185.71% | 4 | 97 | 40.82% |
| SCCO240517C00140000 | 2024-04-25 9:33AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 45.31% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 11 | 47.66% |
PutsforMay 17, 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 | 158.59% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 135.16% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 132.32% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 47 | 96.88% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.25 | 0.00 | - | 10 | 18 | 112.21% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 29 | 100.10% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 105.96% |
| SCCO240517P00085000 | 2024-04-23 9:46AM EDT | 85.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 309 | 82.72% |
| SCCO240517P00087500 | 2024-04-25 2:08PM EDT | 87.50 | 0.16 | 0.05 | 0.30 | 0.00 | - | 3 | 12 | 65.53% |
| SCCO240517P00090000 | 2024-04-25 3:43PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 76 | 64.06% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.65 | -0.14 | -35.00% | 3 | 99 | 61.52% |
| SCCO240517P00095000 | 2024-04-26 10:55AM EDT | 95.00 | 0.21 | 0.00 | 1.05 | -0.04 | -16.00% | 2 | 186 | 62.11% |
| SCCO240517P00097500 | 2024-04-26 10:47AM EDT | 97.50 | 0.27 | 0.00 | 0.30 | -0.03 | -10.00% | 4 | 260 | 49.22% |
| SCCO240517P00100000 | 2024-04-26 11:27AM EDT | 100.00 | 0.25 | 0.10 | 0.35 | -0.51 | -67.11% | 34 | 1,000 | 45.17% |
| SCCO240517P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 0.45 | 0.50 | 0.60 | -1.00 | -68.97% | 107 | 555 | 39.16% |
| SCCO240517P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 1.40 | 1.30 | 1.65 | -2.00 | -58.82% | 201 | 571 | 40.11% |
| SCCO240517P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 3.02 | 3.00 | 3.30 | -3.18 | -51.29% | 135 | 96 | 38.79% |
| SCCO240517P00120000 | 2024-04-26 3:11PM EDT | 120.00 | 5.71 | 5.90 | 6.30 | -7.59 | -57.07% | 2 | 18 | 41.69% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 9.00 | 10.50 | 0.00 | - | 1 | 27 | 49.32% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 26.00 | 30.90 | 0.00 | - | 2 | 1 | 56.93% |
© 2024 Yahoo. All rights reserved.