NYSE - Delayed Quote • USD
Southern Copper Corporation (SCCO)
At close: 4:00 PM EDT
After hours: 7:25 PM EDT
| 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 | 49.70 | 54.50 | 0.00 | 0.00% | 2 | 1 | 129.49% |
| SCCO240517C00070000 | 3/5/2024 7:02 PM | 70 | 12.10 | 37.50 | 42.40 | 0.00 | 0.00% | 4 | 5 | 115.92% |
| SCCO240517C00072500 | 3/5/2024 7:02 PM | 72.5 | 10.10 | 35.00 | 39.90 | 0.00 | 0.00% | - | 24 | 108.55% |
| SCCO240517C00075000 | 3/6/2024 3:44 PM | 75 | 9.20 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 25 | 120.02% |
| SCCO240517C00077500 | 3/5/2024 3:24 PM | 77.5 | 7.30 | 31.80 | 35.70 | 0.00 | 0.00% | 1 | 23 | 117.04% |
| SCCO240517C00080000 | 3/15/2024 5:51 PM | 80 | 23.40 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 65 | 152.73% |
| SCCO240517C00082500 | 4/19/2024 5:40 PM | 82.5 | 31.55 | 27.20 | 32.00 | 0.00 | 0.00% | 1 | 46 | 69.73% |
| SCCO240517C00085000 | 4/23/2024 1:30 PM | 85 | 22.20 | 24.70 | 29.50 | 0.00 | 0.00% | 1 | 18 | 63.97% |
| SCCO240517C00087500 | 4/18/2024 1:54 PM | 87.5 | 26.97 | 22.20 | 27.00 | 0.00 | 0.00% | 1 | 30 | 58.30% |
| SCCO240517C00090000 | 4/19/2024 3:51 PM | 90 | 25.33 | 19.60 | 24.40 | 0.00 | 0.00% | 3 | 49 | 98.49% |
| SCCO240517C00092500 | 4/22/2024 1:33 PM | 92.5 | 16.99 | 17.20 | 22.00 | 0.00 | 0.00% | 1 | 29 | 91.60% |
| SCCO240517C00095000 | 4/24/2024 6:33 PM | 95 | 14.00 | 14.70 | 19.20 | 0.00 | 0.00% | 5 | 229 | 79.32% |
| SCCO240517C00097500 | 4/4/2024 2:20 PM | 97.5 | 15.40 | 12.80 | 16.60 | 0.00 | 0.00% | 16 | 46 | 70.00% |
| SCCO240517C00100000 | 4/25/2024 7:29 PM | 100 | 12.80 | 10.50 | 13.50 | 3.00 | 30.61% | 10 | 629 | 54.42% |
| SCCO240517C00105000 | 4/25/2024 2:57 PM | 105 | 8.18 | 7.90 | 8.70 | 2.49 | 43.76% | 13 | 305 | 41.38% |
| SCCO240517C00110000 | 4/25/2024 7:35 PM | 110 | 5.00 | 4.60 | 5.10 | 1.30 | 35.14% | 93 | 737 | 37.16% |
| SCCO240517C00115000 | 4/25/2024 7:35 PM | 115 | 2.50 | 2.40 | 2.70 | 0.55 | 28.21% | 75 | 515 | 36.06% |
| SCCO240517C00120000 | 4/25/2024 7:37 PM | 120 | 1.28 | 1.15 | 1.35 | 0.31 | 31.96% | 119 | 748 | 36.59% |
| SCCO240517C00125000 | 4/25/2024 5:34 PM | 125 | 0.70 | 0.55 | 0.70 | 0.25 | 55.56% | 21 | 437 | 38.43% |
| SCCO240517C00130000 | 4/24/2024 7:30 PM | 130 | 0.23 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 265 | 42.29% |
| SCCO240517C00135000 | 4/25/2024 5:15 PM | 135 | 0.07 | 0.05 | 0.25 | -0.12 | -63.16% | 44 | 53 | 44.19% |
| SCCO240517C00140000 | 4/18/2024 2:09 PM | 140 | 0.10 | 0.00 | 0.20 | -0.24 | -70.59% | 1 | 10 | 48.83% |
| SCCO240517C00145000 | 4/11/2024 2:53 PM | 145 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | - | 11 | 54.88% |
| 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 | 139.60% |
| SCCO240517P00070000 | 4/16/2024 7:10 PM | 70 | 0.25 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 10 | 126.90% |
| SCCO240517P00072500 | 4/23/2024 7:02 PM | 72.5 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 16 | 110.35% |
| SCCO240517P00075000 | 4/23/2024 5:15 PM | 75 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 47 | 111.38% |
| SCCO240517P00077500 | 4/8/2024 5:27 PM | 77.5 | 0.29 | 0.00 | 1.75 | 0.00 | 0.00% | 10 | 18 | 103.91% |
| SCCO240517P00080000 | 4/5/2024 6:43 PM | 80 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 29 | 84.96% |
| SCCO240517P00082500 | 4/9/2024 1:42 PM | 82.5 | 0.10 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 79.35% |
| SCCO240517P00085000 | 4/23/2024 1:46 PM | 85 | 0.30 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 309 | 74.51% |
| SCCO240517P00087500 | 4/11/2024 7:18 PM | 87.5 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 3 | 15 | 53.42% |
| SCCO240517P00090000 | 4/24/2024 7:30 PM | 90 | 0.15 | 0.00 | 0.35 | -0.07 | -31.82% | 4 | 76 | 55.27% |
| SCCO240517P00092500 | 4/24/2024 4:27 PM | 92.5 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 99 | 46.14% |
| SCCO240517P00095000 | 4/25/2024 6:13 PM | 95 | 0.25 | 0.20 | 0.45 | -0.30 | -54.55% | 2 | 184 | 46.68% |
| SCCO240517P00097500 | 4/25/2024 6:19 PM | 97.5 | 0.30 | 0.30 | 0.40 | -0.55 | -64.71% | 244 | 128 | 39.65% |
| SCCO240517P00100000 | 4/25/2024 4:33 PM | 100 | 0.76 | 0.50 | 0.65 | -0.49 | -39.20% | 55 | 1,002 | 38.92% |
| SCCO240517P00105000 | 4/25/2024 7:24 PM | 105 | 1.45 | 1.35 | 1.65 | -1.15 | -44.23% | 252 | 642 | 38.82% |
| SCCO240517P00110000 | 4/25/2024 6:07 PM | 110 | 3.40 | 3.30 | 3.60 | -1.80 | -34.62% | 111 | 472 | 40.09% |
| SCCO240517P00115000 | 4/25/2024 6:18 PM | 115 | 6.20 | 5.90 | 6.40 | -3.01 | -32.68% | 21 | 93 | 40.86% |
| SCCO240517P00120000 | 4/24/2024 7:27 PM | 120 | 13.30 | 7.90 | 11.00 | 0.00 | 0.00% | 1 | 18 | 52.20% |
| SCCO240517P00125000 | 4/22/2024 4:59 PM | 125 | 15.29 | 12.20 | 15.60 | 0.00 | 0.00% | 1 | 27 | 60.52% |
| SCCO240517P00145000 | 4/19/2024 2:05 PM | 145 | 29.85 | 31.50 | 36.30 | 0.00 | 0.00% | 2 | 1 | 70.80% |
Related Tickers
FCX Freeport-McMoRan Inc.
49.40
+2.40%
HBM Hudbay Minerals Inc.
8.12
+4.91%
ERO Ero Copper Corp.
19.08
+2.47%
MTAL Metals Acquisition Limited
13.48
+1.97%
LUNMF Lundin Mining Corporation
11.43
+2.24%
LUN.TO Lundin Mining Corporation
15.60
+1.83%
FQVLF First Quantum Minerals Ltd.
11.86
+1.80%
FM.TO First Quantum Minerals Ltd.
16.24
+1.88%
TGB Taseko Mines Limited
2.4700
+4.66%
ANTO.L Antofagasta plc
2,227.00
+2.82%