UK markets open in 6 hours 46 minutes
NIKKEI 225
38,920.26 0.00 (0.00%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,382.80 -2.70 (-0.11%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,575.90 -1,014.29 (-1.93%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 58.70 | 62.40 | 0.00 | - | 2 | 1 | 715.63% |
| 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 | 0.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 0.00% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 36.90 | 39.90 | 0.00 | - | 1 | 23 | 480.86% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 34.30 | 37.40 | 0.00 | - | 1 | 10 | 442.19% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 31.80 | 34.90 | 0.00 | - | 2 | 3 | 412.11% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 29.30 | 32.40 | 0.00 | - | 1 | 12 | 382.42% |
| SCCO240517C00092500 | 2024-05-15 2:01PM EDT | 92.50 | 30.00 | 25.80 | 29.90 | 0.00 | - | 1 | 3 | 271.09% |
| SCCO240517C00095000 | 2024-05-16 10:58AM EDT | 95.00 | 26.86 | 24.30 | 27.40 | +1.03 | +3.99% | 5 | 20 | 324.61% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 0.00% |
| SCCO240517C00100000 | 2024-05-16 1:10PM EDT | 100.00 | 21.54 | 18.40 | 22.00 | -0.86 | -3.84% | 10 | 16 | 157.03% |
| SCCO240517C00105000 | 2024-05-16 2:30PM EDT | 105.00 | 15.33 | 13.70 | 16.80 | -0.39 | -2.48% | 1 | 129 | 135.94% |
| SCCO240517C00110000 | 2024-05-16 2:59PM EDT | 110.00 | 10.70 | 8.20 | 11.70 | -2.54 | -19.18% | 18 | 370 | 211.82% |
| SCCO240517C00115000 | 2024-05-16 2:30PM EDT | 115.00 | 5.51 | 3.50 | 5.70 | -2.32 | -29.63% | 7 | 810 | 91.02% |
| SCCO240517C00120000 | 2024-05-16 2:38PM EDT | 120.00 | 1.30 | 0.75 | 2.00 | -2.25 | -63.38% | 39 | 520 | 51.56% |
| SCCO240517C00125000 | 2024-05-16 3:24PM EDT | 125.00 | 0.12 | 0.05 | 0.15 | -0.73 | -85.88% | 61 | 748 | 50.98% |
| SCCO240517C00130000 | 2024-05-16 9:34AM EDT | 130.00 | 0.16 | 0.05 | 0.15 | +0.08 | +100.00% | 3 | 476 | 87.50% |
| SCCO240517C00135000 | 2024-05-15 10:27AM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 125 | 136.91% |
| SCCO240517C00140000 | 2024-05-14 1:16PM EDT | 140.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 160.94% |
| SCCO240517C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 146.88% |
| SCCO240517C00150000 | 2024-05-14 1:18PM EDT | 150.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 9 | 12 | 223.44% |
| SCCO240517C00160000 | 2024-05-15 10:09AM EDT | 160.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 314.06% |
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 | 733.20% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 594.92% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 567.19% |
| SCCO240517P00075000 | 2024-05-08 2:31PM EDT | 75.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 47 | 539.45% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 10 | 18 | 530.66% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 556.84% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 417.19% |
| SCCO240517P00085000 | 2024-05-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 307 | 492.38% |
| SCCO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 383.59% |
| SCCO240517P00090000 | 2024-05-10 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 86 | 221.88% |
| SCCO240517P00092500 | 2024-05-10 1:13PM EDT | 92.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 284.77% |
| SCCO240517P00095000 | 2024-05-14 1:38PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 473 | 184.38% |
| SCCO240517P00097500 | 2024-05-15 10:20AM EDT | 97.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 278 | 200.78% |
| SCCO240517P00100000 | 2024-05-16 12:09PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 1,386 | 148.44% |
| SCCO240517P00105000 | 2024-05-16 12:09PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 571 | 546 | 112.50% |
| SCCO240517P00110000 | 2024-05-15 3:02PM EDT | 110.00 | 0.14 | 0.05 | 0.20 | +0.01 | +7.69% | 2 | 844 | 101.95% |
| SCCO240517P00115000 | 2024-05-16 3:53PM EDT | 115.00 | 0.35 | 0.05 | 0.35 | +0.21 | +150.00% | 2 | 234 | 66.21% |
| SCCO240517P00120000 | 2024-05-16 3:38PM EDT | 120.00 | 0.85 | 0.75 | 1.00 | +0.13 | +18.06% | 98 | 218 | 42.97% |
| SCCO240517P00125000 | 2024-05-15 3:10PM EDT | 125.00 | 3.65 | 3.40 | 5.30 | 0.00 | - | 51 | 107 | 79.00% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 22.70 | 27.10 | 0.00 | - | 2 | 0 | 164.84% |
© 2024 Yahoo. All rights reserved.