Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 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 | 51.40 | 55.50 | 0.00 | - | 2 | 1 | 170.90% |
| 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 | 50.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 94.34% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 162.60% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 28.90 | 32.90 | 0.00 | - | 1 | 46 | 92.09% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 26.40 | 30.30 | 0.00 | - | 1 | 18 | 82.52% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 23.80 | 27.80 | 0.00 | - | 2 | 28 | 73.14% |
| SCCO240517C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 25.08 | 22.70 | 24.00 | 0.00 | - | 1 | 49 | 68.65% |
| SCCO240517C00092500 | 2024-05-02 11:14AM EDT | 92.50 | 23.30 | 20.00 | 21.70 | -0.20 | -0.85% | 4 | 29 | 61.91% |
| SCCO240517C00095000 | 2024-05-01 11:47AM EDT | 95.00 | 19.23 | 17.80 | 20.10 | 0.00 | - | 1 | 228 | 71.63% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 14.50 | 17.80 | 0.00 | - | 16 | 46 | 56.98% |
| SCCO240517C00100000 | 2024-05-02 9:48AM EDT | 100.00 | 14.43 | 12.10 | 13.60 | -0.57 | -3.80% | 1 | 416 | 48.49% |
| SCCO240517C00105000 | 2024-05-02 10:57AM EDT | 105.00 | 8.60 | 8.10 | 9.40 | -1.65 | -16.10% | 2 | 301 | 46.78% |
| SCCO240517C00110000 | 2024-05-02 2:56PM EDT | 110.00 | 5.10 | 4.60 | 5.00 | -2.90 | -36.25% | 147 | 793 | 35.28% |
| SCCO240517C00115000 | 2024-05-02 3:42PM EDT | 115.00 | 2.15 | 2.00 | 2.60 | -0.85 | -28.33% | 82 | 760 | 36.87% |
| SCCO240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.90 | 0.75 | 1.80 | -0.75 | -45.45% | 116 | 613 | 45.78% |
| SCCO240517C00125000 | 2024-05-02 1:57PM EDT | 125.00 | 0.40 | 0.20 | 0.40 | -0.42 | -51.22% | 21 | 549 | 36.62% |
| SCCO240517C00130000 | 2024-05-02 11:12AM EDT | 130.00 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 6 | 319 | 41.94% |
| SCCO240517C00135000 | 2024-05-01 12:21PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 104 | 46.00% |
| SCCO240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.95% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 11 | 54.49% |
Putsfor17 May 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 | 169.73% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 159.47% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 116.60% |
| SCCO240517P00075000 | 2024-04-26 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 113.48% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 101.37% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 29 | 92.58% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.92% |
| SCCO240517P00085000 | 2024-04-23 9:46AM EDT | 85.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 66.21% |
| SCCO240517P00087500 | 2024-04-30 10:42AM EDT | 87.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 64.45% |
| SCCO240517P00090000 | 2024-05-02 11:12AM EDT | 90.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 75 | 52.15% |
| SCCO240517P00092500 | 2024-04-26 9:30AM EDT | 92.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 3 | 99 | 52.34% |
| SCCO240517P00095000 | 2024-04-29 12:16PM EDT | 95.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 184 | 50.24% |
| SCCO240517P00097500 | 2024-04-29 3:03PM EDT | 97.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 257 | 45.02% |
| SCCO240517P00100000 | 2024-05-02 12:21PM EDT | 100.00 | 0.29 | 0.15 | 0.30 | +0.10 | +52.63% | 4 | 1,385 | 40.43% |
| SCCO240517P00105000 | 2024-05-02 3:30PM EDT | 105.00 | 0.80 | 0.70 | 0.80 | +0.46 | +135.29% | 30 | 554 | 37.43% |
| SCCO240517P00110000 | 2024-05-02 3:08PM EDT | 110.00 | 1.90 | 2.05 | 2.25 | +0.65 | +52.00% | 87 | 749 | 38.14% |
| SCCO240517P00115000 | 2024-05-02 2:05PM EDT | 115.00 | 4.40 | 4.50 | 4.90 | +0.69 | +18.60% | 6 | 185 | 40.10% |
| SCCO240517P00120000 | 2024-05-02 12:59PM EDT | 120.00 | 8.40 | 7.70 | 8.70 | +0.25 | +3.07% | 4 | 112 | 44.53% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 11.00 | 14.70 | 0.00 | - | 1 | 27 | 72.12% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 30.70 | 34.60 | 0.00 | - | 2 | 1 | 80.22% |
© 2024 Yahoo. All rights reserved.