Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 181.10% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 67.60 | 72.50 | 0.00 | - | 48 | 0 | 220.57% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 113.35% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 110.82% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 132.47% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 33.30 | 37.50 | 0.00 | - | 4 | 15 | 73.58% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 88.73% |
| SCCO240920C00082500 | 2024-06-13 10:12AM EDT | 82.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 74.84% |
| SCCO240920C00087500 | 2024-06-04 10:10AM EDT | 87.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SCCO240920C00090000 | 2024-06-18 9:52AM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCCO240920C00092500 | 2024-06-21 12:28PM EDT | 92.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240920C00095000 | 2024-06-21 1:33PM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240920C00097500 | 2024-06-21 10:10AM EDT | 97.50 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240920C00100000 | 2024-06-24 11:40AM EDT | 100.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240920C00105000 | 2024-06-24 11:03AM EDT | 105.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240920C00110000 | 2024-06-24 2:06PM EDT | 110.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.03% |
| SCCO240920C00115000 | 2024-06-24 2:46PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SCCO240920C00120000 | 2024-06-24 3:48PM EDT | 120.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SCCO240920C00125000 | 2024-06-24 3:48PM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCCO240920C00130000 | 2024-06-24 3:48PM EDT | 130.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SCCO240920C00135000 | 2024-06-24 2:06PM EDT | 135.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCCO240920C00140000 | 2024-06-24 2:46PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCCO240920C00145000 | 2024-05-22 10:54AM EDT | 145.00 | 2.95 | 0.00 | 1.25 | 0.00 | - | 1 | 236 | 43.60% |
| SCCO240920C00150000 | 2024-06-20 2:59PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCCO240920C00155000 | 2024-06-05 9:39AM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCCO240920C00160000 | 2024-06-13 10:02AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCCO240920C00165000 | 2024-06-10 10:30AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCCO240920C00170000 | 2024-05-16 1:47PM EDT | 170.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 59.08% |
| SCCO240920C00180000 | 2024-06-10 10:23AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.13% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 78.52% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 102 | 105 | 85.16% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 10 | 351 | 60.99% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 68.68% |
| SCCO240920P00072500 | 2024-06-03 12:55PM EDT | 72.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 51.07% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 2.65 | 0.00 | - | 3 | 35 | 57.35% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 53.59% |
| SCCO240920P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCCO240920P00085000 | 2024-06-12 3:27PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SCCO240920P00087500 | 2024-06-04 10:44AM EDT | 87.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SCCO240920P00090000 | 2024-06-24 10:27AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCCO240920P00092500 | 2024-06-18 1:05PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCCO240920P00095000 | 2024-06-24 11:38AM EDT | 95.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCCO240920P00097500 | 2024-06-18 12:09PM EDT | 97.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCCO240920P00100000 | 2024-06-24 9:45AM EDT | 100.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCCO240920P00105000 | 2024-06-21 3:35PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SCCO240920P00110000 | 2024-06-24 3:48PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00115000 | 2024-06-24 3:48PM EDT | 115.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCCO240920P00120000 | 2024-06-14 3:54PM EDT | 120.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCCO240920P00125000 | 2024-06-18 9:53AM EDT | 125.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO240920P00130000 | 2024-06-13 2:13PM EDT | 130.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCCO240920P00140000 | 2024-05-17 9:36AM EDT | 140.00 | 20.00 | 32.20 | 36.60 | 0.00 | - | 2 | 2 | 60.94% |
| SCCO240920P00150000 | 2024-06-06 11:10AM EDT | 150.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.