Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 142.53% |
| SCCO241115C00085000 | 2024-04-15 3:26PM EDT | 85.00 | 31.02 | 38.10 | 41.40 | 0.00 | - | - | 1 | 109.34% |
| SCCO241115C00090000 | 2024-06-07 3:31PM EDT | 90.00 | 23.40 | 21.90 | 24.30 | 0.00 | - | 1 | 25 | 50.24% |
| SCCO241115C00095000 | 2024-06-04 10:42AM EDT | 95.00 | 21.10 | 17.20 | 20.90 | 0.00 | - | 15 | 15 | 49.46% |
| SCCO241115C00100000 | 2024-06-11 10:22AM EDT | 100.00 | 15.30 | 15.30 | 16.30 | 0.00 | - | 1 | 49 | 42.64% |
| SCCO241115C00105000 | 2024-06-25 12:37PM EDT | 105.00 | 12.80 | 11.80 | 13.40 | +0.40 | +3.23% | 9 | 2 | 41.90% |
| SCCO241115C00110000 | 2024-06-25 1:38PM EDT | 110.00 | 10.30 | 9.30 | 11.10 | +0.10 | +0.98% | 25 | 28 | 42.12% |
| SCCO241115C00115000 | 2024-06-13 2:01PM EDT | 115.00 | 7.50 | 6.80 | 8.80 | 0.00 | - | 15 | 26 | 41.08% |
| SCCO241115C00120000 | 2024-06-25 12:26PM EDT | 120.00 | 6.50 | 4.70 | 7.00 | -1.50 | -18.75% | 5 | 117 | 40.70% |
| SCCO241115C00125000 | 2024-06-24 2:25PM EDT | 125.00 | 5.50 | 4.90 | 5.40 | 0.00 | - | 1 | 14 | 39.94% |
| SCCO241115C00130000 | 2024-06-20 10:52AM EDT | 130.00 | 4.70 | 3.70 | 4.50 | 0.00 | - | 5 | 554 | 40.99% |
| SCCO241115C00135000 | 2024-06-17 12:06PM EDT | 135.00 | 2.95 | 2.80 | 3.50 | 0.00 | - | 5 | 26 | 40.74% |
| SCCO241115C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 2.99 | 2.00 | 3.00 | 0.00 | - | 2 | 30 | 42.07% |
| SCCO241115C00145000 | 2024-05-23 11:22AM EDT | 145.00 | 4.75 | 1.60 | 2.50 | 0.00 | - | 1 | 3 | 42.82% |
| SCCO241115C00150000 | 2024-06-07 3:02PM EDT | 150.00 | 2.14 | 0.00 | 2.25 | 0.00 | - | 10 | 25 | 44.52% |
| SCCO241115C00155000 | 2024-05-21 2:33PM EDT | 155.00 | 5.40 | 1.10 | 2.35 | 0.00 | - | 3 | 13 | 48.10% |
| SCCO241115C00160000 | 2024-06-07 3:02PM EDT | 160.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 10 | 117 | 45.81% |
| 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 | 1.75 | 0.00 | - | 10 | 22 | 51.93% |
| SCCO241115C00175000 | 2024-06-10 10:23AM EDT | 175.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 57.21% |
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 | 2.05 | 0.00 | - | - | 13 | 50.95% |
| SCCO241115P00075000 | 2024-06-20 9:54AM EDT | 75.00 | 0.74 | 0.55 | 2.20 | 0.00 | - | 1 | 7 | 55.37% |
| SCCO241115P00080000 | 2024-06-11 9:30AM EDT | 80.00 | 1.50 | 1.00 | 1.85 | 0.00 | - | 1 | 5 | 45.57% |
| SCCO241115P00085000 | 2024-06-24 12:41PM EDT | 85.00 | 1.73 | 1.70 | 2.10 | 0.00 | - | 2 | 13 | 40.71% |
| SCCO241115P00090000 | 2024-06-14 1:38PM EDT | 90.00 | 3.93 | 2.55 | 3.30 | 0.00 | - | 5 | 5 | 41.00% |
| SCCO241115P00095000 | 2024-06-18 10:30AM EDT | 95.00 | 5.10 | 3.80 | 4.70 | 0.00 | - | 25 | 75 | 40.49% |
| SCCO241115P00097500 | 2024-06-20 3:50PM EDT | 97.50 | 5.00 | 4.40 | 5.30 | 0.00 | - | - | 32 | 39.24% |
| SCCO241115P00100000 | 2024-06-12 1:35PM EDT | 100.00 | 6.80 | 5.40 | 6.00 | 0.00 | - | 1 | 26 | 38.14% |
| SCCO241115P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 10.20 | 7.60 | 8.20 | 0.00 | - | 1 | 21 | 38.10% |
| SCCO241115P00110000 | 2024-06-18 10:28AM EDT | 110.00 | 11.70 | 10.00 | 10.80 | 0.00 | - | 1 | 46 | 38.08% |
| SCCO241115P00115000 | 2024-06-17 2:11PM EDT | 115.00 | 15.90 | 12.70 | 13.50 | 0.00 | - | 9 | 71 | 37.05% |
| SCCO241115P00120000 | 2024-06-04 9:41AM EDT | 120.00 | 16.64 | 15.20 | 16.90 | 0.00 | - | 6 | 26 | 37.31% |
| SCCO241115P00125000 | 2024-06-11 2:43PM EDT | 125.00 | 21.40 | 18.50 | 21.30 | 0.00 | - | 5 | 5 | 40.36% |
| SCCO241115P00130000 | 2024-06-05 9:30AM EDT | 130.00 | 23.00 | 21.80 | 25.80 | 0.00 | - | 1 | 7 | 43.12% |
© 2024 Yahoo. All rights reserved.