Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240816C00090000 | 2024-06-04 11:07AM EDT | 90.00 | 22.00 | 17.60 | 19.40 | 0.00 | - | 35 | 35 | 55.99% |
| SCCO240816C00095000 | 2024-06-10 12:25PM EDT | 95.00 | 17.50 | 13.60 | 16.00 | 0.00 | - | - | 1 | 56.23% |
| SCCO240816C00100000 | 2024-06-12 10:35AM EDT | 100.00 | 13.09 | 10.20 | 11.30 | 0.00 | - | - | 3 | 45.74% |
| SCCO240816C00110000 | 2024-06-13 10:02AM EDT | 110.00 | 5.37 | 4.80 | 5.90 | 0.00 | - | 9 | 44 | 42.84% |
| SCCO240816C00115000 | 2024-06-14 10:26AM EDT | 115.00 | 2.40 | 3.10 | 4.00 | -2.00 | -45.45% | 2 | 114 | 41.66% |
| SCCO240816C00120000 | 2024-06-14 12:06PM EDT | 120.00 | 2.01 | 1.95 | 2.90 | -0.39 | -16.25% | 6 | 113 | 42.79% |
| SCCO240816C00125000 | 2024-06-13 1:15PM EDT | 125.00 | 1.73 | 1.30 | 2.20 | 0.00 | - | 4 | 218 | 44.63% |
| SCCO240816C00130000 | 2024-06-14 12:08PM EDT | 130.00 | 0.05 | 0.80 | 1.45 | -0.97 | -95.10% | 2 | 84 | 44.19% |
| SCCO240816C00135000 | 2024-06-13 1:15PM EDT | 135.00 | 0.78 | 0.50 | 2.10 | 0.00 | - | 3 | 12 | 55.63% |
| SCCO240816C00140000 | 2024-06-10 11:24AM EDT | 140.00 | 1.04 | 0.30 | 0.85 | 0.00 | - | 10 | 24 | 47.36% |
| SCCO240816C00145000 | 2024-05-24 3:17PM EDT | 145.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 56.86% |
| SCCO240816C00150000 | 2024-06-07 10:04AM EDT | 150.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 17 | 60.84% |
| SCCO240816C00185000 | 2024-06-06 10:10AM EDT | 185.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | - | 1 | 84.16% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240816P00085000 | 2024-06-13 10:37AM EDT | 85.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 1,503 | 43.29% |
| SCCO240816P00090000 | 2024-06-14 11:05AM EDT | 90.00 | 1.53 | 1.10 | 1.50 | -0.07 | -4.38% | 6 | 14 | 41.87% |
| SCCO240816P00095000 | 2024-06-13 12:16PM EDT | 95.00 | 2.57 | 2.05 | 2.85 | 0.00 | - | 1 | 10 | 43.12% |
| SCCO240816P00100000 | 2024-06-13 3:05PM EDT | 100.00 | 4.20 | 2.40 | 4.40 | 0.00 | - | 38 | 117 | 41.99% |
| SCCO240816P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 6.95 | 5.80 | 6.60 | +0.72 | +11.56% | 1 | 772 | 41.69% |
| SCCO240816P00110000 | 2024-06-13 3:37PM EDT | 110.00 | 9.20 | 8.30 | 9.70 | 0.00 | - | 6 | 17 | 43.42% |
| SCCO240816P00115000 | 2024-06-14 12:14PM EDT | 115.00 | 11.70 | 11.60 | 14.40 | -0.70 | -5.65% | 7 | 44 | 51.89% |
| SCCO240816P00120000 | 2024-06-03 11:59AM EDT | 120.00 | 10.40 | 15.40 | 16.80 | 0.00 | - | 1 | 3 | 44.15% |
| SCCO240816P00130000 | 2024-06-03 12:12PM EDT | 130.00 | 17.50 | 22.80 | 25.80 | 0.00 | - | 3 | 26 | 50.00% |
| SCCO240816P00135000 | 2024-05-22 9:30AM EDT | 135.00 | 17.50 | 27.10 | 31.30 | 0.00 | - | - | 1 | 59.88% |
© 2024 Yahoo. All rights reserved.