Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240419C00070000 | 2024-03-26 10:11AM EDT | 70.00 | 33.99 | 42.10 | 45.20 | 0.00 | - | 1 | 3 | 475.78% |
| SCCO240419C00072500 | 2024-03-15 11:07AM EDT | 72.50 | 29.36 | 40.70 | 45.50 | 0.00 | - | 1 | 23 | 744.14% |
| SCCO240419C00075000 | 2024-02-22 12:07PM EDT | 75.00 | 10.35 | 27.70 | 32.00 | 0.00 | - | 30 | 50 | 0.00% |
| SCCO240419C00077500 | 2024-03-12 3:42PM EDT | 77.50 | 10.72 | 37.70 | 41.30 | 0.00 | - | 2 | 25 | 779.88% |
| SCCO240419C00080000 | 2024-04-17 10:15AM EDT | 80.00 | 36.07 | 31.40 | 35.20 | 0.00 | - | 1 | 123 | 578.91% |
| SCCO240419C00082500 | 2024-03-22 2:06PM EDT | 82.50 | 22.90 | 29.50 | 32.70 | 0.00 | - | 1 | 141 | 317.19% |
| SCCO240419C00085000 | 2024-04-19 11:51AM EDT | 85.00 | 30.09 | 27.10 | 30.20 | +5.19 | +20.84% | 9 | 139 | 305.08% |
| SCCO240419C00087500 | 2024-04-19 10:47AM EDT | 87.50 | 28.23 | 24.60 | 27.70 | +0.52 | +1.88% | 45 | 210 | 278.91% |
| SCCO240419C00090000 | 2024-04-19 3:58PM EDT | 90.00 | 23.36 | 22.40 | 24.10 | -1.74 | -6.93% | 116 | 373 | 323.05% |
| SCCO240419C00092500 | 2024-04-19 1:16PM EDT | 92.50 | 21.40 | 18.50 | 23.00 | -2.17 | -9.21% | 7 | 87 | 414.84% |
| SCCO240419C00095000 | 2024-04-19 12:12PM EDT | 95.00 | 18.80 | 16.00 | 20.80 | -1.43 | -7.07% | 14 | 360 | 398.24% |
| SCCO240419C00097500 | 2024-04-12 11:39AM EDT | 97.50 | 19.00 | 13.50 | 18.30 | 0.00 | - | 3 | 28 | 360.45% |
| SCCO240419C00100000 | 2024-04-19 10:35AM EDT | 100.00 | 13.30 | 12.00 | 15.40 | -2.10 | -13.64% | 104 | 563 | 161.72% |
| SCCO240419C00105000 | 2024-04-19 12:11PM EDT | 105.00 | 8.88 | 7.30 | 9.10 | -1.52 | -14.62% | 142 | 1,359 | 145.22% |
| SCCO240419C00110000 | 2024-04-19 3:44PM EDT | 110.00 | 3.30 | 2.40 | 4.00 | -3.08 | -48.28% | 29 | 766 | 76.56% |
| SCCO240419C00115000 | 2024-04-19 3:45PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | -1.04 | -94.55% | 87 | 937 | 24.02% |
| SCCO240419C00120000 | 2024-04-19 3:17PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 470 | 53.13% |
| SCCO240419C00125000 | 2024-04-17 11:07AM EDT | 125.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 104.69% |
| SCCO240419C00130000 | 2024-04-17 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 112.50% |
| SCCO240419C00135000 | 2024-04-17 11:07AM EDT | 135.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 212.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240419P00060000 | 2024-02-29 4:59PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 743.75% |
| SCCO240419P00065000 | 2024-02-29 12:42PM EDT | 65.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 662.50% |
| SCCO240419P00070000 | 2024-03-26 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 71 | 356.25% |
| SCCO240419P00072500 | 2024-04-02 11:41AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 432 | 331.25% |
| SCCO240419P00075000 | 2024-04-19 11:30AM EDT | 75.00 | 0.20 | 0.00 | 2.10 | +0.09 | +81.82% | 5 | 222 | 572.66% |
| SCCO240419P00077500 | 2024-04-10 11:57AM EDT | 77.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 287.50% |
| SCCO240419P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.16 | 0.00 | 1.65 | 0.00 | - | 4 | 88 | 470.70% |
| SCCO240419P00082500 | 2024-04-16 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 243.75% |
| SCCO240419P00085000 | 2024-04-04 11:29AM EDT | 85.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 54 | 385.16% |
| SCCO240419P00087500 | 2024-04-12 10:55AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 161 | 203.13% |
| SCCO240419P00090000 | 2024-04-19 1:54PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 121 | 182.81% |
| SCCO240419P00092500 | 2024-04-18 11:40AM EDT | 92.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 291 | 198.44% |
| SCCO240419P00095000 | 2024-04-18 12:20PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 336 | 143.75% |
| SCCO240419P00097500 | 2024-04-18 11:40AM EDT | 97.50 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 234.38% |
| SCCO240419P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 712 | 107.03% |
| SCCO240419P00105000 | 2024-04-17 1:55PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 367 | 69.53% |
| SCCO240419P00110000 | 2024-04-19 1:12PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 359 | 36.72% |
| SCCO240419P00115000 | 2024-04-19 3:25PM EDT | 115.00 | 1.81 | 0.75 | 3.80 | +1.31 | +262.00% | 58 | 262 | 56.45% |
| SCCO240419P00120000 | 2024-04-19 2:06PM EDT | 120.00 | 6.70 | 5.80 | 7.00 | +2.15 | +47.25% | 100 | 200 | 99.32% |
© 2024 Yahoo. All rights reserved.