Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
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 | 58.80 | 62.50 | 0.00 | - | 2 | 1 | 330.86% |
| 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 | 36.40 | 40.00 | 0.00 | - | 1 | 23 | 199.22% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 34.50 | 37.60 | 0.00 | - | 1 | 10 | 208.98% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 32.10 | 35.10 | 0.00 | - | 2 | 3 | 197.56% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 29.60 | 32.70 | 0.00 | - | 1 | 12 | 186.23% |
| SCCO240517C00092500 | 2024-05-06 2:52PM EDT | 92.50 | 24.38 | 26.60 | 29.90 | 0.00 | - | 4 | 4 | 151.07% |
| SCCO240517C00095000 | 2024-05-10 10:30AM EDT | 95.00 | 23.80 | 24.70 | 27.70 | 0.00 | - | 1 | 20 | 160.94% |
| 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 | 20.30 | 21.90 | 0.00 | - | 2 | 18 | 130.08% |
| SCCO240517C00105000 | 2024-05-13 11:47AM EDT | 105.00 | 15.72 | 15.30 | 16.30 | +1.40 | +9.78% | 1 | 130 | 92.58% |
| SCCO240517C00110000 | 2024-05-13 11:02AM EDT | 110.00 | 11.05 | 10.40 | 11.10 | +1.85 | +20.11% | 13 | 381 | 66.50% |
| SCCO240517C00115000 | 2024-05-13 12:46PM EDT | 115.00 | 5.90 | 5.90 | 6.20 | +1.32 | +28.82% | 153 | 860 | 52.93% |
| SCCO240517C00120000 | 2024-05-13 12:38PM EDT | 120.00 | 2.20 | 2.30 | 2.60 | +0.50 | +29.41% | 114 | 778 | 44.75% |
| SCCO240517C00125000 | 2024-05-13 12:21PM EDT | 125.00 | 0.75 | 0.55 | 0.70 | +0.25 | +50.00% | 43 | 765 | 41.41% |
| SCCO240517C00130000 | 2024-05-10 3:22PM EDT | 130.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 6 | 331 | 47.61% |
| SCCO240517C00135000 | 2024-05-13 12:06PM EDT | 135.00 | 0.10 | 0.05 | 0.75 | -0.14 | -58.33% | 23 | 104 | 71.48% |
| SCCO240517C00140000 | 2024-05-10 10:39AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 86.33% |
| SCCO240517C00145000 | 2024-05-10 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 222 | 232 | 65.63% |
| SCCO240517C00150000 | 2024-05-10 9:31AM EDT | 150.00 | 0.19 | - | 0.50 | 0.00 | - | - | 12 | 122.17% |
| SCCO240517C00160000 | 2024-04-29 11:44AM EDT | 160.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.13% |
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 | 327.93% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 237.50% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 224.02% |
| SCCO240517P00075000 | 2024-05-08 2:31PM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 210.74% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 10 | 18 | 237.31% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 249.12% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 186.72% |
| SCCO240517P00085000 | 2024-05-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 307 | 155.47% |
| SCCO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 144.14% |
| SCCO240517P00090000 | 2024-05-10 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 114.06% |
| SCCO240517P00092500 | 2024-05-10 1:13PM EDT | 92.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 127.34% |
| SCCO240517P00095000 | 2024-05-10 3:03PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 473 | 89.84% |
| SCCO240517P00097500 | 2024-05-13 12:47PM EDT | 97.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 6 | 255 | 85.94% |
| SCCO240517P00100000 | 2024-05-13 12:24PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 4 | 1,389 | 83.59% |
| SCCO240517P00105000 | 2024-05-10 10:06AM EDT | 105.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 559 | 66.80% |
| SCCO240517P00110000 | 2024-05-10 12:59PM EDT | 110.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 3 | 859 | 12.50% |
| SCCO240517P00115000 | 2024-05-13 12:36PM EDT | 115.00 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 7 | 214 | 38.18% |
| SCCO240517P00120000 | 2024-05-13 10:56AM EDT | 120.00 | 1.60 | 1.70 | 1.95 | -1.20 | -42.86% | 12 | 161 | 36.38% |
| SCCO240517P00125000 | 2024-05-13 12:37PM EDT | 125.00 | 5.10 | 4.80 | 5.10 | -3.70 | -42.05% | 22 | 28 | 29.88% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 24.20 | 25.10 | 0.00 | - | 2 | 1 | 95.31% |
© 2024 Yahoo. All rights reserved.