Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240816C00090000 | 2024-06-18 9:42AM EDT | 90.00 | 17.80 | 17.20 | 20.70 | 0.00 | - | 1 | 36 | 64.97% |
| SCCO240816C00095000 | 2024-06-18 12:24PM EDT | 95.00 | 15.00 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 57.76% |
| SCCO240816C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 12.10 | 10.10 | 11.70 | -0.99 | -7.56% | 1 | 3 | 47.83% |
| SCCO240816C00105000 | 2024-06-27 10:19AM EDT | 105.00 | 7.58 | 7.10 | 8.00 | 0.00 | - | 1 | 23 | 42.53% |
| SCCO240816C00110000 | 2024-06-28 10:40AM EDT | 110.00 | 5.40 | 4.30 | 5.30 | +0.40 | +8.00% | 15 | 214 | 40.45% |
| SCCO240816C00115000 | 2024-06-28 2:53PM EDT | 115.00 | 3.12 | 3.00 | 3.40 | -0.19 | -5.74% | 15 | 134 | 39.67% |
| SCCO240816C00120000 | 2024-06-28 12:18PM EDT | 120.00 | 2.20 | 1.75 | 2.20 | +0.13 | +6.28% | 2 | 146 | 40.11% |
| SCCO240816C00125000 | 2024-06-28 12:18PM EDT | 125.00 | 1.48 | 1.05 | 2.55 | +0.33 | +28.70% | 13 | 240 | 50.93% |
| SCCO240816C00130000 | 2024-06-26 3:18PM EDT | 130.00 | 0.80 | 0.50 | 2.75 | 0.00 | - | 1 | 86 | 59.95% |
| SCCO240816C00135000 | 2024-06-13 1:15PM EDT | 135.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 3 | 12 | 59.69% |
| SCCO240816C00140000 | 2024-06-10 11:24AM EDT | 140.00 | 1.04 | 0.00 | 2.45 | 0.00 | - | 10 | 24 | 56.89% |
| SCCO240816C00145000 | 2024-05-24 3:17PM EDT | 145.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 62.43% |
| SCCO240816C00150000 | 2024-06-07 10:04AM EDT | 150.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 65.94% |
| SCCO240816C00185000 | 2024-06-06 10:10AM EDT | 185.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 1 | 93.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240816P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 1 | 1,503 | 55.84% |
| SCCO240816P00090000 | 2024-06-26 3:18PM EDT | 90.00 | 0.78 | 0.50 | 1.05 | 0.00 | - | 1 | 21 | 44.41% |
| SCCO240816P00095000 | 2024-06-28 10:04AM EDT | 95.00 | 1.50 | 1.25 | 2.30 | -0.02 | -1.32% | 1 | 38 | 46.97% |
| SCCO240816P00097500 | 2024-06-28 2:30PM EDT | 97.50 | 1.90 | 1.85 | 2.45 | +0.05 | +2.70% | 2 | 5 | 42.43% |
| SCCO240816P00100000 | 2024-06-28 11:32AM EDT | 100.00 | 2.42 | 2.40 | 3.00 | -0.29 | -10.70% | 4 | 127 | 40.69% |
| SCCO240816P00105000 | 2024-06-28 3:43PM EDT | 105.00 | 4.70 | 4.30 | 5.60 | 0.00 | - | 4 | 828 | 44.79% |
| SCCO240816P00110000 | 2024-06-28 2:31PM EDT | 110.00 | 7.20 | 6.40 | 8.10 | -0.02 | -0.28% | 1 | 27 | 43.93% |
| SCCO240816P00115000 | 2024-06-28 11:07AM EDT | 115.00 | 10.00 | 9.50 | 11.30 | +0.02 | +0.20% | 15 | 57 | 44.04% |
| SCCO240816P00120000 | 2024-06-27 12:57PM EDT | 120.00 | 14.23 | 12.60 | 16.40 | 0.00 | - | 10 | 13 | 54.59% |
| SCCO240816P00130000 | 2024-06-03 12:12PM EDT | 130.00 | 17.50 | 22.00 | 25.00 | 0.00 | - | 3 | 26 | 59.89% |
| SCCO240816P00135000 | 2024-05-22 9:30AM EDT | 135.00 | 17.50 | 24.20 | 28.70 | 0.00 | - | - | 1 | 53.83% |
© 2024 Yahoo. All rights reserved.