UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.67 -0.69 (-0.83%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,329.76 -173.93 (-0.45%) Bitcoin GBP
51,996.28 -1,623.77 (-3.03%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
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 | 51.10 | 50.40 | +3.41 | +7.65% | 2 | 2 | 210.35% |
| SCCO240517C00070000 | 2024-03-05 3:02PM EDT | 70.00 | 12.10 | 37.50 | 42.40 | 0.00 | - | 4 | 5 | 150.44% |
| SCCO240517C00072500 | 2024-03-05 3:02PM EDT | 72.50 | 10.10 | 35.00 | 39.90 | 0.00 | - | - | 24 | 141.06% |
| SCCO240517C00075000 | 2024-03-06 11:44AM EDT | 75.00 | 9.20 | 33.20 | 38.00 | 0.00 | - | 1 | 25 | 144.09% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 145.46% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 196.09% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 23.70 | 28.00 | 0.00 | - | 1 | 46 | 72.46% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 22.00 | 25.50 | 0.00 | - | 1 | 18 | 75.64% |
| SCCO240517C00087500 | 2024-04-18 9:54AM EDT | 87.50 | 26.97 | 18.70 | 23.00 | 0.00 | - | 1 | 30 | 59.62% |
| SCCO240517C00090000 | 2024-04-19 11:51AM EDT | 90.00 | 25.33 | 16.50 | 20.60 | 0.00 | - | 3 | 49 | 57.74% |
| SCCO240517C00092500 | 2024-04-22 9:33AM EDT | 92.50 | 16.99 | 14.80 | 18.20 | 0.00 | - | 1 | 29 | 59.08% |
| SCCO240517C00095000 | 2024-04-24 9:59AM EDT | 95.00 | 15.55 | 13.40 | 15.90 | -5.15 | -24.88% | 2 | 229 | 61.13% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 10.90 | 13.30 | 0.00 | - | 16 | 46 | 52.64% |
| SCCO240517C00100000 | 2024-04-23 3:30PM EDT | 100.00 | 10.52 | 8.20 | 9.80 | 0.00 | - | 3 | 632 | 47.00% |
| SCCO240517C00105000 | 2024-04-24 11:11AM EDT | 105.00 | 5.60 | 5.70 | 6.20 | -1.78 | -24.12% | 4 | 292 | 43.13% |
| SCCO240517C00110000 | 2024-04-24 11:52AM EDT | 110.00 | 3.28 | 3.20 | 3.30 | -0.72 | -18.00% | 102 | 733 | 38.87% |
| SCCO240517C00115000 | 2024-04-24 12:16PM EDT | 115.00 | 1.77 | 1.60 | 1.70 | -0.38 | -17.67% | 13 | 516 | 38.70% |
| SCCO240517C00120000 | 2024-04-24 11:58AM EDT | 120.00 | 0.90 | 0.80 | 0.95 | -0.15 | -14.29% | 37 | 754 | 40.97% |
| SCCO240517C00125000 | 2024-04-24 12:00PM EDT | 125.00 | 0.46 | 0.40 | 0.50 | -0.19 | -29.23% | 55 | 433 | 42.43% |
| SCCO240517C00130000 | 2024-04-23 3:13PM EDT | 130.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 31 | 265 | 45.07% |
| SCCO240517C00135000 | 2024-04-19 12:38PM EDT | 135.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3 | 53 | 51.95% |
| SCCO240517C00140000 | 2024-04-18 10:09AM EDT | 140.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 54.39% |
| SCCO240517C00145000 | 2024-04-11 10:53AM EDT | 145.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 11 | 71.29% |
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 | 129.83% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 97.75% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 90.92% |
| SCCO240517P00075000 | 2024-04-23 1:15PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 77.93% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 29 | 71.58% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.48% |
| SCCO240517P00085000 | 2024-04-23 9:46AM EDT | 85.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 309 | 58.59% |
| SCCO240517P00087500 | 2024-04-11 3:18PM EDT | 87.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 52.73% |
| SCCO240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 0.25 | 0.10 | 0.50 | +0.10 | +66.67% | 1 | 77 | 51.12% |
| SCCO240517P00092500 | 2024-04-24 12:27PM EDT | 92.50 | 0.40 | 0.35 | 0.45 | +0.15 | +150.00% | 3 | 96 | 43.85% |
| SCCO240517P00095000 | 2024-04-23 12:46PM EDT | 95.00 | 0.35 | 0.55 | 0.75 | 0.00 | - | 2 | 184 | 43.90% |
| SCCO240517P00097500 | 2024-04-24 12:27PM EDT | 97.50 | 0.91 | 0.85 | 1.00 | +0.26 | +40.63% | 6 | 127 | 41.26% |
| SCCO240517P00100000 | 2024-04-24 12:25PM EDT | 100.00 | 1.50 | 1.40 | 1.55 | +0.40 | +36.36% | 7 | 991 | 41.26% |
| SCCO240517P00105000 | 2024-04-24 12:02PM EDT | 105.00 | 3.10 | 3.00 | 3.20 | +0.60 | +24.00% | 4 | 633 | 40.87% |
| SCCO240517P00110000 | 2024-04-24 12:28PM EDT | 110.00 | 5.60 | 5.50 | 5.70 | +1.20 | +27.27% | 90 | 501 | 40.34% |
| SCCO240517P00115000 | 2024-04-24 12:23PM EDT | 115.00 | 8.80 | 8.60 | 9.70 | +1.87 | +26.98% | 3 | 95 | 46.68% |
| SCCO240517P00120000 | 2024-04-22 11:47AM EDT | 120.00 | 11.00 | 11.50 | 14.50 | 0.00 | - | 1 | 18 | 57.35% |
| SCCO240517P00125000 | 2024-04-22 12:59PM EDT | 125.00 | 15.29 | 15.90 | 20.10 | 0.00 | - | 1 | 27 | 75.56% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 35.40 | 39.70 | 0.00 | - | 2 | 1 | 64.99% |
© 2024 Yahoo. All rights reserved.