Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO241115C00060000 | 2024-04-30 2:44PM EDT | 60.00 | 57.50 | 57.00 | 61.90 | 0.00 | - | - | 0 | 153.27% |
| SCCO241115C00085000 | 2024-04-15 3:26PM EDT | 85.00 | 31.02 | 38.10 | 41.40 | 0.00 | - | - | 1 | 116.19% |
| SCCO241115C00090000 | 2024-06-26 1:47PM EDT | 90.00 | 21.40 | 19.50 | 23.30 | 0.00 | - | 1 | 26 | 51.59% |
| SCCO241115C00095000 | 2024-06-04 10:42AM EDT | 95.00 | 21.10 | 16.60 | 19.20 | 0.00 | - | 15 | 15 | 47.29% |
| SCCO241115C00100000 | 2024-06-11 10:22AM EDT | 100.00 | 15.30 | 13.10 | 16.00 | 0.00 | - | 1 | 49 | 46.02% |
| SCCO241115C00105000 | 2024-06-26 3:59PM EDT | 105.00 | 12.50 | 10.50 | 12.30 | 0.00 | - | 6 | 16 | 41.64% |
| SCCO241115C00110000 | 2024-06-27 3:06PM EDT | 110.00 | 9.50 | 8.10 | 9.90 | 0.00 | - | 1 | 56 | 41.12% |
| SCCO241115C00115000 | 2024-06-26 12:23PM EDT | 115.00 | 7.80 | 7.00 | 9.50 | 0.00 | - | 18 | 43 | 46.88% |
| SCCO241115C00120000 | 2024-06-26 12:13PM EDT | 120.00 | 6.00 | 5.20 | 6.30 | 0.00 | - | 2 | 117 | 40.80% |
| SCCO241115C00125000 | 2024-06-26 3:37PM EDT | 125.00 | 4.70 | 3.50 | 6.60 | 0.00 | - | 19 | 27 | 47.41% |
| SCCO241115C00130000 | 2024-06-26 2:56PM EDT | 130.00 | 3.65 | 2.40 | 3.90 | 0.00 | - | 127 | 679 | 40.71% |
| SCCO241115C00135000 | 2024-06-28 12:24PM EDT | 135.00 | 2.90 | 0.80 | 3.20 | -0.05 | -1.69% | 13 | 26 | 41.51% |
| SCCO241115C00140000 | 2024-06-26 1:34PM EDT | 140.00 | 2.25 | 2.05 | 2.85 | 0.00 | - | 11 | 41 | 43.45% |
| SCCO241115C00145000 | 2024-06-26 9:42AM EDT | 145.00 | 1.20 | 0.10 | 3.90 | 0.00 | - | 12 | 15 | 52.44% |
| SCCO241115C00150000 | 2024-06-07 3:02PM EDT | 150.00 | 2.14 | 0.85 | 3.50 | 0.00 | - | 10 | 25 | 53.76% |
| SCCO241115C00155000 | 2024-05-21 2:33PM EDT | 155.00 | 5.40 | 1.10 | 2.35 | 0.00 | - | 3 | 13 | 50.20% |
| SCCO241115C00160000 | 2024-06-07 3:02PM EDT | 160.00 | 1.45 | 0.00 | 2.95 | 0.00 | - | 10 | 117 | 56.76% |
| SCCO241115C00165000 | 2024-05-06 9:30AM EDT | 165.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SCCO241115C00170000 | 2024-06-05 9:31AM EDT | 170.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 10 | 22 | 54.74% |
| SCCO241115C00175000 | 2024-06-10 10:23AM EDT | 175.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 15 | 52.27% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO241115P00070000 | 2024-06-06 2:04PM EDT | 70.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | - | 13 | 53.49% |
| SCCO241115P00075000 | 2024-06-20 9:54AM EDT | 75.00 | 0.74 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 54.09% |
| SCCO241115P00080000 | 2024-06-26 3:19PM EDT | 80.00 | 1.25 | 1.15 | 3.30 | 0.00 | - | 2 | 7 | 55.19% |
| SCCO241115P00085000 | 2024-06-27 9:54AM EDT | 85.00 | 1.87 | 1.80 | 2.60 | 0.00 | - | 1 | 15 | 43.21% |
| SCCO241115P00090000 | 2024-06-27 12:14PM EDT | 90.00 | 3.01 | 2.95 | 4.80 | 0.00 | - | 5 | 9 | 47.84% |
| SCCO241115P00095000 | 2024-06-26 3:59PM EDT | 95.00 | 4.20 | 4.20 | 5.00 | 0.00 | - | 7 | 82 | 40.72% |
| SCCO241115P00097500 | 2024-06-28 11:00AM EDT | 97.50 | 5.00 | 5.00 | 5.70 | 0.00 | - | 2 | 32 | 39.71% |
| SCCO241115P00100000 | 2024-06-12 1:35PM EDT | 100.00 | 6.80 | 6.00 | 6.80 | 0.00 | - | 1 | 26 | 40.04% |
| SCCO241115P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 10.20 | 8.00 | 9.00 | 0.00 | - | 1 | 21 | 39.48% |
| SCCO241115P00110000 | 2024-06-18 10:28AM EDT | 110.00 | 11.70 | 10.50 | 12.10 | 0.00 | - | 1 | 46 | 40.91% |
| SCCO241115P00115000 | 2024-06-17 2:11PM EDT | 115.00 | 15.90 | 12.10 | 16.10 | 0.00 | - | 9 | 71 | 44.39% |
| SCCO241115P00120000 | 2024-06-04 9:41AM EDT | 120.00 | 16.64 | 15.30 | 19.30 | 0.00 | - | 6 | 26 | 43.71% |
| SCCO241115P00125000 | 2024-06-26 1:41PM EDT | 125.00 | 20.50 | 19.10 | 23.10 | 0.00 | - | 1 | 6 | 44.35% |
| SCCO241115P00130000 | 2024-06-05 9:30AM EDT | 130.00 | 23.00 | 24.20 | 25.80 | 0.00 | - | 1 | 7 | 39.08% |
© 2024 Yahoo. All rights reserved.