Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250221C00060000 | 2024-06-03 12:25PM EDT | 60.00 | 54.95 | 47.50 | 51.90 | 0.00 | - | 1 | 96 | 65.12% |
| SCCO250221C00085000 | 2024-06-05 3:15PM EDT | 85.00 | 32.05 | 26.80 | 29.70 | 0.00 | - | - | 1 | 46.56% |
| SCCO250221C00090000 | 2024-06-21 9:50AM EDT | 90.00 | 23.59 | 23.90 | 26.40 | 0.00 | - | 3 | 3 | 46.46% |
| SCCO250221C00095000 | 2024-05-09 10:52AM EDT | 95.00 | 28.00 | 20.60 | 24.00 | 0.00 | - | 1 | 1 | 48.42% |
| SCCO250221C00105000 | 2024-06-18 10:21AM EDT | 105.00 | 14.50 | 14.60 | 16.40 | 0.00 | - | 1 | 4 | 41.09% |
| SCCO250221C00110000 | 2024-06-24 2:40PM EDT | 110.00 | 13.90 | 13.00 | 13.90 | 0.00 | - | 5 | 15 | 40.41% |
| SCCO250221C00115000 | 2024-06-24 10:20AM EDT | 115.00 | 12.03 | 11.00 | 11.70 | 0.00 | - | 3 | 146 | 39.84% |
| SCCO250221C00120000 | 2024-06-21 10:00AM EDT | 120.00 | 9.57 | 9.10 | 10.00 | 0.00 | - | 400 | 401 | 39.97% |
| SCCO250221C00125000 | 2024-06-24 12:20PM EDT | 125.00 | 8.30 | 7.10 | 8.40 | 0.00 | - | 1 | 16 | 39.72% |
| SCCO250221C00130000 | 2024-06-25 1:43PM EDT | 130.00 | 6.76 | 6.20 | 7.10 | -0.42 | -5.85% | 2 | 91 | 39.74% |
| SCCO250221C00135000 | 2024-06-24 11:32AM EDT | 135.00 | 6.10 | 5.20 | 5.80 | 0.00 | - | 1 | 2 | 39.16% |
| SCCO250221C00140000 | 2024-06-04 10:21AM EDT | 140.00 | 6.02 | 3.80 | 5.10 | 0.00 | - | 1 | 3 | 39.99% |
| SCCO250221C00150000 | 2024-05-14 11:22AM EDT | 150.00 | 8.40 | 2.05 | 4.10 | 0.00 | - | 20 | 21 | 41.95% |
| SCCO250221C00155000 | 2024-06-21 10:00AM EDT | 155.00 | 2.67 | 2.15 | 2.95 | 0.00 | - | 400 | 409 | 39.75% |
| SCCO250221C00160000 | 2024-06-20 2:24PM EDT | 160.00 | 3.00 | 1.45 | 2.80 | 0.00 | - | 50 | 52 | 41.32% |
| SCCO250221C00165000 | 2024-06-11 9:30AM EDT | 165.00 | 2.05 | 1.65 | 2.95 | 0.00 | - | - | 1 | 44.12% |
| SCCO250221C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 41.41% |
| SCCO250221C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 1.45 | 1.10 | 1.90 | 0.00 | - | - | 3 | 42.68% |
| SCCO250221C00180000 | 2024-06-18 9:30AM EDT | 180.00 | 1.30 | 0.00 | 1.95 | 0.00 | - | - | 10 | 44.72% |
| SCCO250221C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | - | 10 | 49.76% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250221P00060000 | 2024-06-07 2:09PM EDT | 60.00 | 0.65 | 0.15 | 2.55 | 0.00 | - | 2 | 20 | 53.67% |
| SCCO250221P00065000 | 2024-04-16 12:51PM EDT | 65.00 | 0.90 | 0.20 | 2.20 | 0.00 | - | - | 1 | 54.64% |
| SCCO250221P00075000 | 2024-06-21 1:51PM EDT | 75.00 | 1.85 | 1.50 | 2.20 | 0.00 | - | 10 | 11 | 42.66% |
| SCCO250221P00080000 | 2024-04-26 9:33AM EDT | 80.00 | 2.71 | 1.45 | 4.10 | 0.00 | - | 1 | 1 | 46.84% |
| SCCO250221P00085000 | 2024-06-11 1:45PM EDT | 85.00 | 4.20 | 3.20 | 4.30 | 0.00 | - | 1 | 2 | 41.60% |
| SCCO250221P00090000 | 2024-06-17 9:50AM EDT | 90.00 | 6.10 | 4.40 | 5.50 | 0.00 | - | 1 | 4 | 40.23% |
| SCCO250221P00095000 | 2024-06-13 11:23AM EDT | 95.00 | 7.61 | 6.00 | 6.90 | 0.00 | - | 1 | 3 | 38.79% |
| SCCO250221P00100000 | 2024-06-12 3:26PM EDT | 100.00 | 9.00 | 7.60 | 8.80 | 0.00 | - | 1 | 1 | 38.17% |
| SCCO250221P00105000 | 2024-06-17 3:09PM EDT | 105.00 | 12.10 | 10.00 | 11.00 | 0.00 | - | - | 1 | 37.58% |
| SCCO250221P00110000 | 2024-06-11 1:02PM EDT | 110.00 | 13.85 | 12.10 | 13.50 | 0.00 | - | 4 | 24 | 37.01% |
| SCCO250221P00115000 | 2024-04-30 10:20AM EDT | 115.00 | 12.00 | 11.10 | 14.70 | 0.00 | - | 1 | 37 | 31.95% |
| SCCO250221P00125000 | 2024-06-04 9:45AM EDT | 125.00 | 22.20 | 20.70 | 22.50 | 0.00 | - | 1 | 1 | 34.73% |
| SCCO250221P00140000 | 2024-06-18 2:59PM EDT | 140.00 | 33.74 | 31.70 | 35.60 | 0.00 | - | 1 | 1 | 39.00% |
© 2024 Yahoo. All rights reserved.