Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.79 +56.11 (+1.07%) Dow
39,847.02 +288.91 (+0.73%) Nasdaq
16,733.06 +221.88 (+1.34%) Bitcoin USD
65,022.15 +3,804.19 (+6.21%) CMC Crypto 200
1,373.08 +105.13 (+8.29%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM 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 | 60.80 | 63.50 | 0.00 | - | 2 | 1 | 514.06% |
| SCCO240517C00070000 | 2024-03-05 3:02PM EDT | 70.00 | 12.10 | 37.50 | 42.40 | 0.00 | - | 4 | 5 | 0.00% |
| SCCO240517C00072500 | 2024-03-05 3:02PM EDT | 72.50 | 10.10 | 35.00 | 39.90 | 0.00 | - | - | 24 | 0.00% |
| SCCO240517C00075000 | 2024-03-06 11:44AM EDT | 75.00 | 9.20 | 33.20 | 38.00 | 0.00 | - | 1 | 25 | 0.00% |
| SCCO240517C00077500 | 2024-03-05 11:24AM EDT | 77.50 | 7.30 | 31.80 | 35.70 | 0.00 | - | 1 | 23 | 0.00% |
| SCCO240517C00080000 | 2024-03-15 1:51PM EDT | 80.00 | 23.40 | 33.20 | 38.00 | 0.00 | - | 1 | 65 | 0.00% |
| SCCO240517C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 31.55 | 38.00 | 41.60 | 0.00 | - | 1 | 23 | 353.03% |
| SCCO240517C00085000 | 2024-04-23 9:30AM EDT | 85.00 | 22.20 | 35.60 | 39.10 | 0.00 | - | 1 | 10 | 332.23% |
| SCCO240517C00087500 | 2024-04-30 10:10AM EDT | 87.50 | 33.63 | 33.10 | 36.70 | 0.00 | - | 2 | 3 | 317.19% |
| SCCO240517C00090000 | 2024-05-06 3:04PM EDT | 90.00 | 27.20 | 30.60 | 34.10 | 0.00 | - | 1 | 12 | 291.80% |
| SCCO240517C00092500 | 2024-05-06 2:52PM EDT | 92.50 | 24.38 | 28.00 | 32.10 | 0.00 | - | 4 | 4 | 153.52% |
| SCCO240517C00095000 | 2024-05-10 10:30AM EDT | 95.00 | 25.83 | 26.80 | 27.80 | +2.03 | +8.53% | 1 | 20 | 172.46% |
| SCCO240517C00097500 | 2024-04-04 10:20AM EDT | 97.50 | 15.40 | 15.50 | 20.40 | 0.00 | - | 16 | 46 | 0.00% |
| SCCO240517C00100000 | 2024-05-14 10:47AM EDT | 100.00 | 23.55 | 22.30 | 23.50 | 0.00 | - | 1 | 17 | 151.37% |
| SCCO240517C00105000 | 2024-05-13 11:47AM EDT | 105.00 | 15.72 | 15.70 | 18.30 | 0.00 | - | 1 | 129 | 143.95% |
| SCCO240517C00110000 | 2024-05-15 1:45PM EDT | 110.00 | 12.40 | 12.60 | 13.40 | -1.70 | -12.06% | 2 | 371 | 97.85% |
| SCCO240517C00115000 | 2024-05-15 11:10AM EDT | 115.00 | 7.20 | 7.40 | 8.00 | -1.88 | -20.70% | 42 | 836 | 53.61% |
| SCCO240517C00120000 | 2024-05-15 1:46PM EDT | 120.00 | 3.30 | 3.10 | 3.30 | -1.46 | -30.67% | 297 | 646 | 41.85% |
| SCCO240517C00125000 | 2024-05-15 12:31PM EDT | 125.00 | 0.55 | 0.70 | 0.80 | -1.10 | -66.67% | 35 | 757 | 40.23% |
| SCCO240517C00130000 | 2024-05-15 1:19PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 20 | 477 | 44.24% |
| SCCO240517C00135000 | 2024-05-15 10:27AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 10 | 127 | 62.50% |
| SCCO240517C00140000 | 2024-05-14 1:16PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 74.02% |
| SCCO240517C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| SCCO240517C00150000 | 2024-05-14 1:18PM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 9 | 12 | 109.38% |
| SCCO240517C00160000 | 2024-05-15 10:09AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | -0.29 | -93.55% | 1 | 1 | 125.78% |
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 | 432.62% |
| SCCO240517P00070000 | 2024-04-16 3:10PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SCCO240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SCCO240517P00075000 | 2024-05-08 2:31PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 301.17% |
| SCCO240517P00077500 | 2024-04-08 1:27PM EDT | 77.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 10 | 18 | 316.02% |
| SCCO240517P00080000 | 2024-04-05 2:43PM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 29 | 331.84% |
| SCCO240517P00082500 | 2024-04-09 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 250.00% |
| SCCO240517P00085000 | 2024-05-07 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 50.00% |
| SCCO240517P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 218.16% |
| SCCO240517P00090000 | 2024-05-10 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 86 | 135.16% |
| SCCO240517P00092500 | 2024-05-10 1:13PM EDT | 92.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 173.63% |
| SCCO240517P00095000 | 2024-05-14 1:38PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 473 | 114.06% |
| SCCO240517P00097500 | 2024-05-15 10:20AM EDT | 97.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 269 | 136.72% |
| SCCO240517P00100000 | 2024-05-14 10:27AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,386 | 101.56% |
| SCCO240517P00105000 | 2024-05-14 12:33PM EDT | 105.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 21 | 549 | 98.44% |
| SCCO240517P00110000 | 2024-05-15 1:22PM EDT | 110.00 | 0.08 | 0.05 | 0.20 | +0.01 | +14.29% | 51 | 878 | 68.56% |
| SCCO240517P00115000 | 2024-05-15 1:30PM EDT | 115.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 24 | 243 | 46.39% |
| SCCO240517P00120000 | 2024-05-15 1:03PM EDT | 120.00 | 0.73 | 0.55 | 0.70 | -0.02 | -2.67% | 65 | 197 | 37.31% |
| SCCO240517P00125000 | 2024-05-15 1:07PM EDT | 125.00 | 3.50 | 3.00 | 3.20 | +0.92 | +35.66% | 50 | 57 | 35.69% |
| SCCO240517P00145000 | 2024-04-19 10:05AM EDT | 145.00 | 29.85 | 20.70 | 24.40 | 0.00 | - | 2 | 0 | 185.11% |
© 2024 Yahoo. All rights reserved.