Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.76 +53.08 (+1.01%) Dow
39,827.42 +269.31 (+0.68%) Nasdaq
16,725.79 +214.61 (+1.30%) Bitcoin USD
65,756.11 +4,373.47 (+7.12%) CMC Crypto 200
1,381.43 +113.48 (+8.95%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621C00050000 | 2023-11-06 2:44PM EDT | 50.00 | 24.80 | 21.60 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| SCCO240621C00055000 | 2024-04-11 9:58AM EDT | 55.00 | 62.98 | 61.70 | 66.50 | 0.00 | - | 19 | 14 | 0.00% |
| SCCO240621C00060000 | 2024-04-17 12:35PM EDT | 60.00 | 53.36 | 60.60 | 64.50 | 0.00 | - | 1 | 3 | 121.09% |
| SCCO240621C00062500 | 2024-02-05 12:37PM EDT | 62.50 | 17.20 | 18.70 | 22.20 | 0.00 | - | 3 | 34 | 0.00% |
| SCCO240621C00065000 | 2024-03-04 11:29AM EDT | 65.00 | 16.98 | 44.20 | 49.00 | 0.00 | - | 1 | 44 | 0.00% |
| SCCO240621C00067500 | 2024-02-08 2:08PM EDT | 67.50 | 14.80 | 18.10 | 22.30 | 0.00 | - | 14 | 20 | 0.00% |
| SCCO240621C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 44.80 | 50.70 | 54.70 | 0.00 | - | 2 | 7 | 103.22% |
| SCCO240621C00072500 | 2024-03-06 3:40PM EDT | 72.50 | 11.50 | 35.80 | 40.50 | 0.00 | - | 2 | 29 | 0.00% |
| SCCO240621C00075000 | 2024-03-20 3:24PM EDT | 75.00 | 29.00 | 36.10 | 40.90 | 0.00 | - | 22 | 170 | 0.00% |
| SCCO240621C00077500 | 2024-05-06 10:35AM EDT | 77.50 | 39.52 | 43.30 | 47.30 | 0.00 | - | 1 | 44 | 89.80% |
| SCCO240621C00080000 | 2024-05-14 1:00PM EDT | 80.00 | 43.97 | 40.90 | 44.80 | 0.00 | - | 1 | 56 | 85.84% |
| SCCO240621C00082500 | 2024-04-03 3:09PM EDT | 82.50 | 29.80 | 30.50 | 35.40 | 0.00 | - | 3 | 90 | 0.00% |
| SCCO240621C00085000 | 2024-05-15 1:29PM EDT | 85.00 | 38.00 | 35.90 | 39.90 | +7.53 | +24.71% | 1 | 55 | 76.71% |
| SCCO240621C00087500 | 2024-05-06 3:28PM EDT | 87.50 | 29.70 | 33.50 | 37.40 | 0.00 | - | 1 | 10 | 72.75% |
| SCCO240621C00090000 | 2024-05-15 10:12AM EDT | 90.00 | 30.30 | 31.00 | 35.00 | -1.10 | -3.50% | 4 | 24 | 68.80% |
| SCCO240621C00092500 | 2024-04-30 11:16AM EDT | 92.50 | 26.00 | 28.60 | 32.50 | 0.00 | - | 1 | 91 | 64.80% |
| SCCO240621C00095000 | 2024-05-10 12:56PM EDT | 95.00 | 28.90 | 26.00 | 29.30 | +4.30 | +17.48% | 1 | 17 | 52.34% |
| SCCO240621C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 22.31 | 23.60 | 27.60 | 0.00 | - | 2 | 8 | 55.91% |
| SCCO240621C00100000 | 2024-05-15 10:10AM EDT | 100.00 | 20.70 | 22.80 | 23.60 | -4.48 | -17.79% | 2 | 291 | 52.56% |
| SCCO240621C00105000 | 2024-05-15 11:38AM EDT | 105.00 | 18.10 | 18.20 | 18.80 | -1.82 | -9.14% | 2 | 860 | 49.83% |
| SCCO240621C00110000 | 2024-05-15 2:06PM EDT | 110.00 | 14.20 | 13.50 | 14.30 | -1.20 | -7.79% | 9 | 512 | 43.90% |
| SCCO240621C00115000 | 2024-05-15 1:28PM EDT | 115.00 | 10.15 | 9.90 | 10.20 | -1.39 | -12.05% | 15 | 620 | 39.31% |
| SCCO240621C00120000 | 2024-05-15 2:09PM EDT | 120.00 | 7.10 | 6.70 | 7.20 | -1.11 | -13.52% | 64 | 815 | 39.12% |
| SCCO240621C00125000 | 2024-05-15 2:39PM EDT | 125.00 | 4.50 | 4.40 | 4.60 | -1.08 | -19.35% | 143 | 721 | 37.35% |
| SCCO240621C00130000 | 2024-05-15 2:44PM EDT | 130.00 | 2.70 | 2.25 | 2.90 | -0.80 | -22.54% | 154 | 428 | 37.31% |
| SCCO240621C00135000 | 2024-05-15 1:00PM EDT | 135.00 | 1.58 | 1.45 | 1.80 | -0.63 | -28.51% | 44 | 331 | 37.77% |
| SCCO240621C00140000 | 2024-05-15 1:08PM EDT | 140.00 | 0.96 | 0.90 | 1.05 | -0.39 | -28.89% | 28 | 114 | 37.84% |
| SCCO240621C00145000 | 2024-05-14 3:52PM EDT | 145.00 | 0.50 | 0.50 | 0.65 | -0.30 | -37.50% | 10 | 36 | 38.84% |
| SCCO240621C00150000 | 2024-05-15 10:58AM EDT | 150.00 | 0.32 | 0.30 | 0.40 | -0.20 | -38.46% | 6 | 24 | 39.80% |
| SCCO240621C00155000 | 2024-04-29 2:25PM EDT | 155.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 9 | 47.66% |
| SCCO240621C00170000 | 2024-05-15 9:30AM EDT | 170.00 | 0.34 | 0.05 | 0.20 | +0.24 | +240.00% | 3 | 1 | 51.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240621P00035000 | 2024-01-16 4:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 150.78% |
| SCCO240621P00040000 | 2024-04-19 11:53AM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 177.34% |
| SCCO240621P00042500 | 2023-09-29 3:52PM EDT | 42.50 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 176.76% |
| SCCO240621P00045000 | 2023-11-22 12:06PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 144.92% |
| SCCO240621P00047500 | 2023-12-14 1:33PM EDT | 47.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 146.48% |
| SCCO240621P00050000 | 2023-12-04 3:08PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 144.24% |
| SCCO240621P00055000 | 2024-04-05 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 103.13% |
| SCCO240621P00060000 | 2024-05-07 10:21AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 117.29% |
| SCCO240621P00062500 | 2024-04-10 2:31PM EDT | 62.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 124.12% |
| SCCO240621P00065000 | 2024-03-12 1:46PM EDT | 65.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 82 | 116.02% |
| SCCO240621P00067500 | 2024-03-28 12:01PM EDT | 67.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 41 | 109.96% |
| SCCO240621P00070000 | 2024-05-01 1:00PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 94.53% |
| SCCO240621P00072500 | 2024-05-07 10:10AM EDT | 72.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 89.26% |
| SCCO240621P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 130 | 84.23% |
| SCCO240621P00077500 | 2024-04-17 9:45AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 242 | 79.30% |
| SCCO240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | -0.65 | -86.67% | 1 | 68 | 65.43% |
| SCCO240621P00082500 | 2024-05-08 2:32PM EDT | 82.50 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 108 | 64.94% |
| SCCO240621P00085000 | 2024-04-25 12:01PM EDT | 85.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 20 | 201 | 61.72% |
| SCCO240621P00087500 | 2024-04-11 12:51PM EDT | 87.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 3 | 90 | 67.77% |
| SCCO240621P00090000 | 2024-05-14 2:48PM EDT | 90.00 | 0.24 | 0.05 | 0.70 | 0.00 | - | 1 | 63 | 56.59% |
| SCCO240621P00092500 | 2024-05-14 1:54PM EDT | 92.50 | 0.23 | 0.15 | 0.75 | 0.00 | - | 5 | 135 | 54.35% |
| SCCO240621P00095000 | 2024-05-14 1:58PM EDT | 95.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 4 | 115 | 56.40% |
| SCCO240621P00097500 | 2024-05-10 9:54AM EDT | 97.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 90 | 51.81% |
| SCCO240621P00100000 | 2024-05-15 10:30AM EDT | 100.00 | 0.40 | 0.25 | 0.45 | +0.10 | +33.33% | 12 | 255 | 41.68% |
| SCCO240621P00105000 | 2024-05-15 10:33AM EDT | 105.00 | 0.70 | 0.45 | 0.65 | +0.17 | +32.08% | 11 | 1,150 | 36.79% |
| SCCO240621P00110000 | 2024-05-15 12:25PM EDT | 110.00 | 1.18 | 1.00 | 1.20 | +0.26 | +28.26% | 35 | 678 | 34.42% |
| SCCO240621P00115000 | 2024-05-15 1:58PM EDT | 115.00 | 2.05 | 2.10 | 2.35 | +0.10 | +5.13% | 176 | 796 | 33.70% |
| SCCO240621P00120000 | 2024-05-15 2:06PM EDT | 120.00 | 3.85 | 3.80 | 4.10 | +0.35 | +10.00% | 119 | 102 | 32.63% |
| SCCO240621P00125000 | 2024-05-15 10:05AM EDT | 125.00 | 8.07 | 6.40 | 6.70 | +2.35 | +41.08% | 14 | 20 | 32.22% |
| SCCO240621P00130000 | 2024-05-15 10:39AM EDT | 130.00 | 11.20 | 9.70 | 10.10 | +2.68 | +31.46% | 12 | 7 | 32.25% |
© 2024 Yahoo. All rights reserved.