Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 18.30 | 22.30 | 0.00 | - | 1 | 36 | 66.16% |
| SCCO240816C00095000 | 2024-06-18 12:24PM EDT | 95.00 | 15.00 | 14.30 | 17.80 | 0.00 | - | 1 | 1 | 58.53% |
| SCCO240816C00100000 | 2024-06-12 10:35AM EDT | 100.00 | 13.09 | 11.60 | 13.60 | 0.00 | - | - | 3 | 52.11% |
| SCCO240816C00105000 | 2024-06-24 3:59PM EDT | 105.00 | 9.10 | 8.30 | 9.10 | 0.00 | - | 6 | 12 | 42.18% |
| SCCO240816C00110000 | 2024-06-25 3:32PM EDT | 110.00 | 5.70 | 5.50 | 6.30 | -0.90 | -13.64% | 23 | 179 | 40.59% |
| SCCO240816C00115000 | 2024-06-25 12:05PM EDT | 115.00 | 4.00 | 3.70 | 4.10 | -0.41 | -9.30% | 8 | 129 | 39.14% |
| SCCO240816C00120000 | 2024-06-25 2:24PM EDT | 120.00 | 2.55 | 2.20 | 2.65 | -0.45 | -15.00% | 18 | 120 | 38.97% |
| SCCO240816C00125000 | 2024-06-25 3:56PM EDT | 125.00 | 1.59 | 0.50 | 1.70 | -0.17 | -9.66% | 2 | 237 | 39.27% |
| SCCO240816C00130000 | 2024-06-14 12:08PM EDT | 130.00 | 1.00 | 0.90 | 1.05 | +0.95 | +1,900.00% | 1 | 84 | 39.40% |
| SCCO240816C00135000 | 2024-06-13 1:15PM EDT | 135.00 | 0.78 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 41.24% |
| SCCO240816C00140000 | 2024-06-10 11:24AM EDT | 140.00 | 1.04 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 49.71% |
| SCCO240816C00145000 | 2024-05-24 3:17PM EDT | 145.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 57.86% |
| SCCO240816C00150000 | 2024-06-07 10:04AM EDT | 150.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 17 | 54.98% |
| SCCO240816C00185000 | 2024-06-06 10:10AM EDT | 185.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 1 | 87.67% |
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 | 0.30 | 1.45 | 0.00 | - | 1 | 1,503 | 51.56% |
| SCCO240816P00090000 | 2024-06-25 3:08PM EDT | 90.00 | 0.70 | 0.60 | 0.85 | -0.07 | -9.09% | 1 | 19 | 42.09% |
| SCCO240816P00095000 | 2024-06-25 9:30AM EDT | 95.00 | 1.30 | 1.15 | 1.45 | +0.05 | +4.00% | 1 | 16 | 39.72% |
| SCCO240816P00097500 | 2024-06-24 3:51PM EDT | 97.50 | 1.50 | 1.55 | 1.95 | 0.00 | - | 1 | 4 | 39.25% |
| SCCO240816P00100000 | 2024-06-24 12:44PM EDT | 100.00 | 2.15 | 2.25 | 2.65 | 0.00 | - | 3 | 128 | 39.38% |
| SCCO240816P00105000 | 2024-06-25 1:30PM EDT | 105.00 | 4.17 | 3.90 | 4.40 | +0.17 | +4.25% | 3 | 774 | 38.97% |
| SCCO240816P00110000 | 2024-06-24 3:47PM EDT | 110.00 | 6.10 | 6.20 | 6.90 | 0.00 | - | 12 | 26 | 39.38% |
| SCCO240816P00115000 | 2024-06-21 1:38PM EDT | 115.00 | 9.98 | 7.80 | 10.20 | 0.00 | - | 5 | 57 | 41.03% |
| SCCO240816P00120000 | 2024-06-03 11:59AM EDT | 120.00 | 10.40 | 11.10 | 13.70 | 0.00 | - | 1 | 3 | 40.75% |
| SCCO240816P00130000 | 2024-06-03 12:12PM EDT | 130.00 | 17.50 | 20.00 | 23.50 | 0.00 | - | 3 | 26 | 54.52% |
| SCCO240816P00135000 | 2024-05-22 9:30AM EDT | 135.00 | 17.50 | 24.20 | 28.70 | 0.00 | - | - | 1 | 62.77% |
© 2024 Yahoo. All rights reserved.