NYSE - Nasdaq Real Time Price • USD
Southern Copper Corporation (SCCO)
As of 1:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 4/24/2024 3:57 PM | 60 | 48.01 | 58.20 | 61.70 | 0.00 | 0.00% | 2 | 1 | 219.09% |
| SCCO240517C00070000 | 3/5/2024 7:02 PM | 70 | 12.10 | 37.50 | 42.40 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| SCCO240517C00072500 | 3/5/2024 7:02 PM | 72.5 | 10.10 | 35.00 | 39.90 | 0.00 | 0.00% | - | 24 | 0.00% |
| SCCO240517C00075000 | 3/6/2024 3:44 PM | 75 | 9.20 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| SCCO240517C00077500 | 3/5/2024 3:24 PM | 77.5 | 7.30 | 31.80 | 35.70 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 3/15/2024 5:51 PM | 80 | 23.40 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| SCCO240517C00082500 | 4/19/2024 5:40 PM | 82.5 | 31.55 | 35.60 | 39.10 | 0.00 | 0.00% | 1 | 46 | 130.71% |
| SCCO240517C00085000 | 4/23/2024 1:30 PM | 85 | 22.20 | 34.10 | 36.70 | 0.00 | 0.00% | 1 | 18 | 83.30% |
| SCCO240517C00087500 | 4/18/2024 1:54 PM | 87.5 | 26.97 | 30.80 | 34.20 | 0.00 | 0.00% | 1 | 30 | 116.87% |
| SCCO240517C00090000 | 4/19/2024 3:51 PM | 90 | 25.33 | 28.20 | 31.70 | 0.00 | 0.00% | 3 | 49 | 108.98% |
| SCCO240517C00092500 | 4/26/2024 4:06 PM | 92.5 | 23.50 | 25.70 | 29.20 | 0.00 | 0.00% | 2 | 29 | 101.22% |
| SCCO240517C00095000 | 4/24/2024 6:33 PM | 95 | 14.00 | 24.20 | 26.20 | 0.00 | 0.00% | 5 | 229 | 83.40% |
| SCCO240517C00097500 | 4/4/2024 2:20 PM | 97.5 | 15.40 | 21.60 | 24.80 | 0.00 | 0.00% | 16 | 46 | 64.50% |
| SCCO240517C00100000 | 4/26/2024 3:29 PM | 100 | 15.33 | 19.50 | 21.20 | 0.00 | 0.00% | 4 | 625 | 69.46% |
| SCCO240517C00105000 | 4/29/2024 3:33 PM | 105 | 15.60 | 14.90 | 16.70 | 2.60 | 20.00% | 7 | 311 | 63.72% |
| SCCO240517C00110000 | 4/29/2024 4:47 PM | 110 | 10.36 | 10.40 | 11.80 | 2.13 | 25.88% | 11 | 785 | 50.10% |
| SCCO240517C00115000 | 4/29/2024 4:55 PM | 115 | 6.50 | 6.50 | 6.80 | 1.56 | 31.58% | 157 | 728 | 34.33% |
| SCCO240517C00120000 | 4/29/2024 4:58 PM | 120 | 3.70 | 3.70 | 3.90 | 1.10 | 42.31% | 161 | 745 | 35.05% |
| SCCO240517C00125000 | 4/29/2024 4:58 PM | 125 | 1.80 | 1.75 | 2.00 | 0.52 | 40.62% | 165 | 480 | 35.55% |
| SCCO240517C00130000 | 4/29/2024 4:56 PM | 130 | 0.90 | 0.80 | 0.95 | 0.30 | 50.00% | 15 | 284 | 36.40% |
| SCCO240517C00135000 | 4/29/2024 3:43 PM | 135 | 0.40 | 0.35 | 0.45 | 0.20 | 100.00% | 7 | 101 | 37.87% |
| SCCO240517C00140000 | 4/25/2024 1:33 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 52.66% |
| SCCO240517C00145000 | 4/11/2024 2:53 PM | 145 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | - | 11 | 54.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 3/15/2024 3:55 PM | 65 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 5 | 168.16% |
| SCCO240517P00070000 | 4/16/2024 7:10 PM | 70 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 130.66% |
| SCCO240517P00072500 | 4/23/2024 7:02 PM | 72.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 123.24% |
| SCCO240517P00075000 | 4/26/2024 4:16 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 47 | 116.02% |
| SCCO240517P00077500 | 4/8/2024 5:27 PM | 77.5 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 109.08% |
| SCCO240517P00080000 | 4/5/2024 6:43 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 29 | 102.25% |
| SCCO240517P00082500 | 4/9/2024 1:42 PM | 82.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 95.70% |
| SCCO240517P00085000 | 4/23/2024 1:46 PM | 85 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 309 | 88.09% |
| SCCO240517P00087500 | 4/25/2024 6:08 PM | 87.5 | 0.16 | 0.05 | 0.30 | 0.00 | 0.00% | 3 | 12 | 72.27% |
| SCCO240517P00090000 | 4/25/2024 7:43 PM | 90 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 76 | 65.04% |
| SCCO240517P00092500 | 4/26/2024 1:30 PM | 92.5 | 0.26 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 99 | 69.73% |
| SCCO240517P00095000 | 4/29/2024 4:16 PM | 95 | 0.14 | 0.00 | 0.25 | -0.07 | -33.33% | 2 | 185 | 52.73% |
| SCCO240517P00097500 | 4/29/2024 2:40 PM | 97.5 | 0.17 | 0.05 | 0.30 | -0.10 | -37.04% | 4 | 256 | 50.59% |
| SCCO240517P00100000 | 4/29/2024 2:58 PM | 100 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 17 | 991 | 46.58% |
| SCCO240517P00105000 | 4/29/2024 3:56 PM | 105 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 22 | 558 | 40.92% |
| SCCO240517P00110000 | 4/29/2024 4:12 PM | 110 | 0.82 | 0.75 | 0.85 | -0.58 | -41.43% | 144 | 577 | 38.75% |
| SCCO240517P00115000 | 4/29/2024 4:55 PM | 115 | 2.10 | 1.85 | 2.05 | -0.92 | -30.46% | 23 | 180 | 38.53% |
| SCCO240517P00120000 | 4/29/2024 4:35 PM | 120 | 4.20 | 4.00 | 4.30 | -1.51 | -26.44% | 5 | 20 | 39.99% |
| SCCO240517P00125000 | 4/22/2024 4:59 PM | 125 | 15.29 | 7.10 | 7.90 | 0.00 | 0.00% | 1 | 27 | 45.80% |
| SCCO240517P00145000 | 4/19/2024 2:05 PM | 145 | 29.85 | 23.90 | 27.80 | 0.00 | 0.00% | 2 | 1 | 65.72% |
Related Tickers
FCX Freeport-McMoRan Inc.
52.13
+3.23%
HBM Hudbay Minerals Inc.
8.82
+2.18%
ERO Ero Copper Corp.
20.91
+1.41%
MTAL Metals Acquisition Limited
13.11
-5.62%
LUN.TO Lundin Mining Corporation
16.33
+0.62%
FM.TO First Quantum Minerals Ltd.
17.50
-4.21%
FQVLF First Quantum Minerals Ltd.
12.80
-4.26%
LUNMF Lundin Mining Corporation
11.88
-0.08%
TGB Taseko Mines Limited
2.6450
+1.73%
CS.TO Capstone Copper Corp.
10.14
-1.46%