Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 39.26 | 37.30 | 41.70 | 0.00 | - | 1 | 1 | 95.90% |
| SCCO240719C00085000 | 2024-05-22 1:31PM EDT | 85.00 | 35.00 | 22.80 | 26.60 | 0.00 | - | - | 20 | 66.02% |
| SCCO240719C00095000 | 2024-06-18 10:14AM EDT | 95.00 | 13.17 | 12.70 | 17.00 | 0.00 | - | - | 3 | 76.51% |
| SCCO240719C00100000 | 2024-06-18 11:12AM EDT | 100.00 | 9.10 | 10.20 | 10.60 | 0.00 | - | 7 | 8 | 43.14% |
| SCCO240719C00105000 | 2024-06-25 10:46AM EDT | 105.00 | 6.60 | 5.50 | 6.70 | -0.60 | -8.33% | 1 | 100 | 39.04% |
| SCCO240719C00110000 | 2024-06-25 2:27PM EDT | 110.00 | 3.90 | 3.60 | 3.90 | -0.38 | -8.88% | 95 | 710 | 38.26% |
| SCCO240719C00115000 | 2024-06-25 3:25PM EDT | 115.00 | 1.89 | 1.80 | 1.90 | -0.51 | -21.25% | 50 | 781 | 36.43% |
| SCCO240719C00120000 | 2024-06-25 2:58PM EDT | 120.00 | 0.90 | 0.80 | 1.00 | -0.25 | -21.74% | 43 | 975 | 38.18% |
| SCCO240719C00125000 | 2024-06-25 3:44PM EDT | 125.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 47 | 433 | 38.43% |
| SCCO240719C00130000 | 2024-06-25 3:33PM EDT | 130.00 | 0.19 | 0.15 | 0.45 | -0.16 | -45.71% | 35 | 481 | 46.44% |
| SCCO240719C00135000 | 2024-06-25 9:37AM EDT | 135.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 12 | 88 | 45.80% |
| SCCO240719C00140000 | 2024-06-24 12:14PM EDT | 140.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 59.96% |
| SCCO240719C00145000 | 2024-06-25 2:50PM EDT | 145.00 | 0.03 | 0.00 | 0.45 | -0.12 | -80.00% | 6 | 44 | 58.98% |
| SCCO240719C00150000 | 2024-06-25 11:06AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 497 | 52.15% |
| SCCO240719C00155000 | 2024-06-24 11:10AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 76.47% |
| SCCO240719C00160000 | 2024-06-21 3:16PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 14 | 73.73% |
| SCCO240719C00170000 | 2024-06-20 11:01AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 77.73% |
| SCCO240719C00175000 | 2024-05-29 9:53AM EDT | 175.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 8 | 76.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719P00080000 | 2024-06-11 11:58AM EDT | 80.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | - | 1 | 77.83% |
| SCCO240719P00085000 | 2024-06-21 1:31PM EDT | 85.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 54.69% |
| SCCO240719P00090000 | 2024-06-25 12:43PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 41 | 525 | 41.80% |
| SCCO240719P00095000 | 2024-06-25 12:49PM EDT | 95.00 | 0.25 | 0.30 | 0.40 | -0.10 | -28.57% | 340 | 77 | 39.55% |
| SCCO240719P00100000 | 2024-06-25 3:16PM EDT | 100.00 | 0.84 | 0.75 | 0.85 | -0.01 | -1.18% | 126 | 672 | 35.60% |
| SCCO240719P00105000 | 2024-06-25 3:16PM EDT | 105.00 | 1.97 | 1.90 | 2.05 | +0.07 | +3.68% | 14 | 628 | 34.57% |
| SCCO240719P00110000 | 2024-06-25 3:46PM EDT | 110.00 | 4.09 | 4.00 | 4.20 | +0.09 | +2.25% | 4 | 594 | 33.79% |
| SCCO240719P00115000 | 2024-06-21 10:37AM EDT | 115.00 | 8.05 | 7.10 | 7.50 | 0.00 | - | 2 | 355 | 34.38% |
| SCCO240719P00120000 | 2024-06-25 2:50PM EDT | 120.00 | 11.28 | 11.10 | 11.60 | -0.22 | -1.91% | 6 | 140 | 35.38% |
| SCCO240719P00125000 | 2024-06-17 12:25PM EDT | 125.00 | 19.90 | 14.20 | 17.70 | 0.00 | - | 2 | 85 | 60.33% |
| SCCO240719P00130000 | 2024-06-13 2:13PM EDT | 130.00 | 23.82 | 20.20 | 21.70 | 0.00 | - | 1 | 23 | 55.47% |
| SCCO240719P00140000 | 2024-06-04 10:46AM EDT | 140.00 | 30.60 | 28.60 | 33.00 | 0.00 | - | 1 | 0 | 92.24% |
© 2024 Yahoo. All rights reserved.