Singapore markets open in 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,013.70 +4,497.08 (+7.31%) CMC Crypto 200
1,396.18 +128.23 (+10.11%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 62.90 | 71.10 | 75.90 | 0.00 | - | 6 | 5 | 0.00% |
| SCCO240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 70.40 | 71.00 | 75.90 | 0.00 | - | 48 | 0 | 84.72% |
| SCCO240920C00060000 | 2024-01-22 12:56PM EDT | 60.00 | 22.00 | 22.70 | 25.40 | 0.00 | - | - | 10 | 0.00% |
| SCCO240920C00070000 | 2024-03-15 10:59AM EDT | 70.00 | 32.47 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCCO240920C00072500 | 2024-03-14 9:30AM EDT | 72.50 | 27.65 | 41.10 | 46.00 | 0.00 | - | 1 | 24 | 0.00% |
| SCCO240920C00075000 | 2024-04-10 10:55AM EDT | 75.00 | 42.00 | 42.50 | 47.20 | 0.00 | - | 5 | 45 | 0.00% |
| SCCO240920C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 40.45 | 44.00 | 48.80 | 0.00 | - | 4 | 15 | 53.66% |
| SCCO240920C00080000 | 2024-04-03 3:19PM EDT | 80.00 | 32.51 | 33.00 | 37.90 | 0.00 | - | 1 | 26 | 0.00% |
| SCCO240920C00082500 | 2024-04-19 1:40PM EDT | 82.50 | 32.45 | 39.20 | 44.00 | 0.00 | - | 1 | 150 | 69.43% |
| SCCO240920C00085000 | 2024-04-08 2:49PM EDT | 85.00 | 28.10 | 27.70 | 32.30 | 0.00 | - | 1 | 96 | 0.00% |
| SCCO240920C00087500 | 2024-04-03 3:56PM EDT | 87.50 | 26.42 | 26.50 | 31.40 | 0.00 | - | 1 | 85 | 0.00% |
| SCCO240920C00090000 | 2024-04-19 3:58PM EDT | 90.00 | 25.66 | 32.70 | 36.40 | 0.00 | - | 1 | 44 | 57.74% |
| SCCO240920C00092500 | 2024-05-08 10:07AM EDT | 92.50 | 22.48 | 30.80 | 33.50 | 0.00 | - | 1 | 700 | 51.79% |
| SCCO240920C00095000 | 2024-05-09 10:55AM EDT | 95.00 | 24.45 | 28.30 | 31.30 | 0.00 | - | 2 | 95 | 50.18% |
| SCCO240920C00097500 | 2024-05-10 1:18PM EDT | 97.50 | 24.30 | 26.00 | 29.10 | 0.00 | - | 31 | 1 | 48.44% |
| SCCO240920C00100000 | 2024-05-15 3:07PM EDT | 100.00 | 25.05 | 25.10 | 27.60 | -0.49 | -1.92% | 11 | 294 | 50.07% |
| SCCO240920C00105000 | 2024-05-14 9:56AM EDT | 105.00 | 23.50 | 20.00 | 23.00 | 0.00 | - | 2 | 239 | 44.76% |
| SCCO240920C00110000 | 2024-05-15 1:10PM EDT | 110.00 | 18.00 | 17.50 | 19.20 | -1.07 | -5.61% | 8 | 189 | 42.44% |
| SCCO240920C00115000 | 2024-05-15 11:17AM EDT | 115.00 | 14.20 | 14.60 | 16.00 | -1.67 | -10.52% | 3 | 229 | 41.50% |
| SCCO240920C00120000 | 2024-05-15 3:45PM EDT | 120.00 | 12.25 | 12.00 | 13.00 | -0.77 | -5.91% | 22 | 335 | 40.16% |
| SCCO240920C00125000 | 2024-05-15 10:56AM EDT | 125.00 | 9.00 | 9.10 | 10.50 | -1.70 | -15.89% | 4 | 162 | 39.44% |
| SCCO240920C00130000 | 2024-05-15 3:10PM EDT | 130.00 | 7.70 | 7.00 | 8.50 | -1.30 | -14.44% | 32 | 474 | 39.31% |
| SCCO240920C00135000 | 2024-05-08 11:41AM EDT | 135.00 | 3.72 | 5.50 | 6.90 | 0.00 | - | 9 | 140 | 39.49% |
| SCCO240920C00140000 | 2024-05-15 12:55PM EDT | 140.00 | 4.80 | 4.70 | 5.10 | -0.60 | -11.11% | 12 | 261 | 37.88% |
| SCCO240920C00145000 | 2024-05-15 11:18AM EDT | 145.00 | 3.69 | 3.70 | 4.00 | +0.59 | +19.03% | 6 | 234 | 37.88% |
| SCCO240920C00150000 | 2024-05-15 3:43PM EDT | 150.00 | 2.95 | 2.90 | 3.20 | -0.35 | -10.61% | 68 | 323 | 38.29% |
| SCCO240920C00155000 | 2024-05-01 12:07PM EDT | 155.00 | 1.36 | 2.25 | 2.60 | 0.00 | - | 1 | 7 | 38.90% |
| SCCO240920C00160000 | 2024-04-16 2:36PM EDT | 160.00 | 1.45 | 1.35 | 2.55 | 0.00 | - | 2 | 6 | 41.88% |
| SCCO240920C00165000 | 2024-05-15 2:01PM EDT | 165.00 | 1.48 | 1.40 | 1.70 | +0.38 | +34.55% | 2 | 51 | 39.87% |
| SCCO240920C00170000 | 2024-05-02 10:44AM EDT | 170.00 | 0.65 | 1.05 | 1.95 | 0.00 | - | 1 | 4 | 44.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240920P00050000 | 2024-04-09 2:14PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.00% |
| SCCO240920P00055000 | 2024-01-30 1:11PM EDT | 55.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 1 | 72.90% |
| SCCO240920P00060000 | 2024-04-19 12:54PM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 102 | 105 | 67.09% |
| SCCO240920P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 351 | 57.91% |
| SCCO240920P00070000 | 2024-05-13 9:39AM EDT | 70.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 1 | 15 | 50.00% |
| SCCO240920P00072500 | 2024-03-28 1:31PM EDT | 72.50 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 61.60% |
| SCCO240920P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 53.17% |
| SCCO240920P00077500 | 2024-04-29 9:32AM EDT | 77.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 50.20% |
| SCCO240920P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 47.31% |
| SCCO240920P00082500 | 2024-04-23 3:27PM EDT | 82.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 44.48% |
| SCCO240920P00085000 | 2024-05-09 10:20AM EDT | 85.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 41.72% |
| SCCO240920P00087500 | 2024-04-02 1:17PM EDT | 87.50 | 2.45 | 1.20 | 1.50 | 0.00 | - | 8 | 61 | 46.63% |
| SCCO240920P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.75 | 0.65 | 0.90 | +0.05 | +7.14% | 1 | 47 | 38.06% |
| SCCO240920P00092500 | 2024-04-24 3:23PM EDT | 92.50 | 3.10 | 0.85 | 1.15 | 0.00 | - | 3 | 73 | 37.76% |
| SCCO240920P00095000 | 2024-05-14 3:00PM EDT | 95.00 | 1.60 | 1.05 | 1.50 | +0.38 | +31.15% | 1 | 175 | 37.83% |
| SCCO240920P00097500 | 2024-05-15 10:56AM EDT | 97.50 | 1.80 | 1.40 | 2.40 | -1.03 | -36.40% | 31 | 139 | 40.96% |
| SCCO240920P00100000 | 2024-05-14 2:12PM EDT | 100.00 | 1.90 | 1.80 | 2.60 | 0.00 | - | 10 | 105 | 39.03% |
| SCCO240920P00105000 | 2024-05-15 9:53AM EDT | 105.00 | 3.40 | 2.75 | 3.70 | +0.40 | +13.33% | 2 | 141 | 38.27% |
| SCCO240920P00110000 | 2024-05-15 11:40AM EDT | 110.00 | 4.70 | 4.20 | 4.90 | +0.50 | +11.90% | 9 | 575 | 36.68% |
| SCCO240920P00115000 | 2024-05-15 10:49AM EDT | 115.00 | 6.80 | 5.80 | 6.60 | +1.20 | +21.43% | 2 | 234 | 35.88% |
| SCCO240920P00120000 | 2024-05-15 11:59AM EDT | 120.00 | 8.80 | 7.80 | 8.90 | +0.84 | +10.55% | 6 | 140 | 35.91% |
| SCCO240920P00125000 | 2024-05-07 3:46PM EDT | 125.00 | 15.00 | 10.10 | 11.60 | 0.00 | - | 19 | 120 | 35.97% |
| SCCO240920P00130000 | 2024-05-14 11:09AM EDT | 130.00 | 12.81 | 12.60 | 14.70 | 0.00 | - | 2 | 12 | 36.16% |
| SCCO240920P00135000 | 2024-04-22 10:35AM EDT | 135.00 | 26.10 | 16.20 | 17.80 | 0.00 | - | 4 | 0 | 35.13% |
© 2024 Yahoo. All rights reserved.