Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,295.30 -26.11 (-0.49%) Dow
39,646.59 -226.40 (-0.57%) Nasdaq
16,738.18 -94.45 (-0.56%) Bitcoin USD
69,631.18 -250.04 (-0.36%) CMC Crypto 200
1,515.58 -10.84 (-0.71%)
Southern Copper Corporation (SCCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117C00022500 | 2024-04-15 2:07PM EDT | 22.50 | 92.50 | 98.20 | 103.00 | 0.00 | - | 1 | 1 | 200.76% |
| SCCO250117C00025000 | 2023-05-05 3:57PM EDT | 25.00 | 54.08 | 43.90 | 48.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCCO250117C00030000 | 2024-02-12 12:21PM EDT | 30.00 | 50.15 | 63.50 | 68.00 | 0.00 | - | 6 | 7 | 0.00% |
| SCCO250117C00040000 | 2024-02-09 4:23PM EDT | 40.00 | 40.10 | 44.10 | 49.00 | 0.00 | - | 8 | 7 | 0.00% |
| SCCO250117C00045000 | 2024-04-30 2:19PM EDT | 45.00 | 72.90 | 71.70 | 75.70 | 0.00 | - | 145 | 2 | 76.03% |
| SCCO250117C00050000 | 2024-05-07 10:17AM EDT | 50.00 | 67.20 | 66.90 | 70.90 | 0.00 | - | 45 | 45 | 71.14% |
| SCCO250117C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 61.95 | 68.80 | 73.50 | 0.00 | - | 1 | 8 | 116.76% |
| SCCO250117C00060000 | 2024-05-10 10:28AM EDT | 60.00 | 59.50 | 57.30 | 61.20 | 0.00 | - | 4 | 8 | 61.29% |
| SCCO250117C00062500 | 2024-05-22 12:22PM EDT | 62.50 | 56.50 | 54.90 | 58.90 | -8.30 | -12.81% | 10 | 32 | 59.50% |
| SCCO250117C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 55.12 | 52.50 | 56.50 | 0.00 | - | 1 | 32 | 57.26% |
| SCCO250117C00067500 | 2024-01-16 10:30AM EDT | 67.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SCCO250117C00070000 | 2024-04-16 9:33AM EDT | 70.00 | 42.50 | 51.70 | 55.90 | 0.00 | - | 3 | 49 | 76.62% |
| SCCO250117C00072500 | 2023-12-20 3:23PM EDT | 72.50 | 17.50 | 14.10 | 17.50 | 0.00 | - | 2 | 24 | 0.00% |
| SCCO250117C00075000 | 2024-05-21 9:49AM EDT | 75.00 | 55.00 | 43.40 | 47.40 | 0.00 | - | 1 | 57 | 51.65% |
| SCCO250117C00077500 | 2024-03-14 11:10AM EDT | 77.50 | 23.55 | 38.70 | 42.50 | 0.00 | - | 2 | 18 | 46.44% |
| SCCO250117C00080000 | 2024-05-22 11:00AM EDT | 80.00 | 40.26 | 39.10 | 43.00 | -6.14 | -13.23% | 1 | 529 | 58.80% |
| SCCO250117C00082500 | 2024-05-14 1:00PM EDT | 82.50 | 43.47 | 37.10 | 41.10 | 0.00 | - | 1 | 126 | 58.20% |
| SCCO250117C00085000 | 2024-05-22 1:09PM EDT | 85.00 | 37.40 | 35.50 | 38.90 | -2.66 | -6.64% | 1 | 283 | 56.23% |
| SCCO250117C00087500 | 2024-05-20 9:30AM EDT | 87.50 | 41.50 | 33.00 | 36.90 | 0.00 | - | 1 | 24 | 55.01% |
| SCCO250117C00090000 | 2024-05-15 9:40AM EDT | 90.00 | 36.50 | 31.10 | 34.90 | 0.00 | - | 1 | 155 | 53.69% |
| SCCO250117C00092500 | 2024-03-22 2:02PM EDT | 92.50 | 20.30 | 26.20 | 27.10 | 0.00 | - | 51 | 156 | 29.25% |
| SCCO250117C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 35.58 | 27.80 | 31.00 | 0.00 | - | 7 | 593 | 51.15% |
| SCCO250117C00100000 | 2024-05-20 3:36PM EDT | 100.00 | 28.60 | 24.40 | 27.90 | -6.40 | -18.29% | 1 | 790 | 50.78% |
| SCCO250117C00105000 | 2024-05-22 11:58AM EDT | 105.00 | 22.25 | 21.20 | 24.00 | -5.63 | -20.19% | 8 | 148 | 47.39% |
| SCCO250117C00110000 | 2024-05-22 11:52AM EDT | 110.00 | 19.50 | 18.90 | 20.80 | -8.31 | -29.88% | 21 | 99 | 45.65% |
| SCCO250117C00115000 | 2024-05-22 11:52AM EDT | 115.00 | 16.75 | 15.80 | 18.50 | -3.85 | -18.69% | 20 | 96 | 45.83% |
| SCCO250117C00120000 | 2024-05-22 11:58AM EDT | 120.00 | 14.55 | 13.80 | 16.50 | -6.50 | -30.88% | 8 | 184 | 46.19% |
| SCCO250117C00125000 | 2024-05-22 10:18AM EDT | 125.00 | 12.50 | 12.10 | 14.40 | -3.49 | -21.83% | 10 | 80 | 45.71% |
| SCCO250117C00130000 | 2024-05-20 10:39AM EDT | 130.00 | 17.30 | 10.10 | 12.10 | 0.00 | - | 1 | 131 | 44.17% |
| SCCO250117C00135000 | 2024-05-21 11:35AM EDT | 135.00 | 14.62 | 8.10 | 9.70 | 0.00 | - | 10 | 194 | 41.82% |
| SCCO250117C00140000 | 2024-05-21 11:35AM EDT | 140.00 | 12.26 | 7.20 | 9.80 | 0.00 | - | 10 | 38 | 45.73% |
| SCCO250117C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 10.57 | 6.20 | 8.00 | 0.00 | - | 1 | 37 | 44.05% |
| SCCO250117C00150000 | 2024-05-21 2:37PM EDT | 150.00 | 8.40 | 4.50 | 7.30 | 0.00 | - | 12 | 36 | 45.06% |
| SCCO250117C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 7.83 | 4.00 | 5.90 | 0.00 | - | 1 | 36 | 43.59% |
| SCCO250117C00160000 | 2024-05-17 11:00AM EDT | 160.00 | 5.70 | 3.00 | 5.10 | 0.00 | - | 4 | 7 | 43.57% |
| SCCO250117C00165000 | 2024-05-15 11:12AM EDT | 165.00 | 4.00 | 2.40 | 5.50 | 0.00 | - | 1 | 23 | 47.30% |
| SCCO250117C00170000 | 2024-04-29 10:51AM EDT | 170.00 | 3.00 | 2.70 | 4.60 | 0.00 | - | 3 | 5 | 46.47% |
| SCCO250117C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 3.15 | 1.45 | 4.10 | 0.00 | - | 1 | 1 | 48.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO250117P00022500 | 2023-10-20 11:10AM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 85.74% |
| SCCO250117P00025000 | 2023-12-04 2:58PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 77.54% |
| SCCO250117P00030000 | 2023-11-21 11:22AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 71.09% |
| SCCO250117P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 11 | 17 | 105.74% |
| SCCO250117P00037500 | 2023-11-22 12:08PM EDT | 37.50 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.97% |
| SCCO250117P00040000 | 2024-02-21 3:59PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 64.36% |
| SCCO250117P00042500 | 2023-12-01 2:39PM EDT | 42.50 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 72.22% |
| SCCO250117P00045000 | 2024-04-11 2:40PM EDT | 45.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 10 | 48 | 76.81% |
| SCCO250117P00047500 | 2024-04-10 1:02PM EDT | 47.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 2 | 70 | 73.27% |
| SCCO250117P00050000 | 2024-03-25 12:50PM EDT | 50.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 5 | 61 | 69.92% |
| SCCO250117P00055000 | 2024-05-13 10:05AM EDT | 55.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 2 | 200 | 55.08% |
| SCCO250117P00060000 | 2024-05-17 11:59AM EDT | 60.00 | 0.36 | 0.15 | 0.65 | 0.00 | - | 1 | 60 | 49.49% |
| SCCO250117P00062500 | 2024-03-26 3:04PM EDT | 62.50 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 361 | 55.37% |
| SCCO250117P00065000 | 2024-05-17 12:33PM EDT | 65.00 | 0.55 | 0.05 | 0.90 | +0.10 | +22.22% | 2 | 317 | 47.51% |
| SCCO250117P00067500 | 2024-04-03 11:12AM EDT | 67.50 | 1.00 | 0.00 | 2.90 | 0.00 | - | 30 | 63 | 50.37% |
| SCCO250117P00070000 | 2024-04-18 2:42PM EDT | 70.00 | 0.94 | 0.00 | 2.75 | 0.00 | - | 1 | 71 | 57.18% |
| SCCO250117P00072500 | 2024-04-12 9:34AM EDT | 72.50 | 1.72 | 0.00 | 2.95 | 0.00 | - | 1 | 122 | 55.40% |
| SCCO250117P00075000 | 2024-04-30 12:57PM EDT | 75.00 | 1.20 | 0.05 | 3.20 | 0.00 | - | 1 | 401 | 53.86% |
| SCCO250117P00077500 | 2024-04-29 2:22PM EDT | 77.50 | 0.80 | 0.65 | 2.15 | -0.49 | -37.98% | 1 | 20 | 44.76% |
| SCCO250117P00080000 | 2024-04-08 10:36AM EDT | 80.00 | 2.30 | 1.60 | 2.35 | 0.00 | - | 1 | 68 | 43.34% |
| SCCO250117P00082500 | 2024-05-20 9:30AM EDT | 82.50 | 1.50 | 1.55 | 2.40 | 0.00 | - | 10 | 144 | 41.02% |
| SCCO250117P00085000 | 2024-05-14 11:29AM EDT | 85.00 | 2.03 | 2.00 | 3.90 | 0.00 | - | 10 | 125 | 45.84% |
| SCCO250117P00087500 | 2024-05-01 1:51PM EDT | 87.50 | 3.20 | 2.25 | 4.60 | 0.00 | - | 5 | 48 | 46.06% |
| SCCO250117P00090000 | 2024-05-10 10:47AM EDT | 90.00 | 2.88 | 2.55 | 5.20 | 0.00 | - | 2 | 208 | 45.61% |
| SCCO250117P00092500 | 2024-05-08 2:18PM EDT | 92.50 | 4.50 | 1.80 | 5.60 | 0.00 | - | 1 | 136 | 44.21% |
| SCCO250117P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 3.60 | 2.45 | 5.20 | +0.60 | +20.00% | 1 | 24 | 39.84% |
| SCCO250117P00097500 | 2024-05-22 11:01AM EDT | 97.50 | 5.33 | 4.30 | 6.70 | +0.59 | +12.45% | 3 | 11 | 42.20% |
| SCCO250117P00100000 | 2024-05-21 11:35AM EDT | 100.00 | 3.97 | 3.60 | 6.80 | 0.00 | - | 10 | 73 | 39.53% |
| SCCO250117P00105000 | 2024-04-18 11:09AM EDT | 105.00 | 8.30 | 5.10 | 6.40 | 0.00 | - | 1 | 11 | 32.35% |
| SCCO250117P00110000 | 2024-05-15 11:17AM EDT | 110.00 | 8.20 | 8.20 | 11.00 | 0.00 | - | 2 | 637 | 39.43% |
| SCCO250117P00115000 | 2024-05-20 12:48PM EDT | 115.00 | 8.15 | 10.30 | 12.90 | 0.00 | - | 2 | 31 | 37.70% |
| SCCO250117P00120000 | 2024-05-20 12:48PM EDT | 120.00 | 10.45 | 12.80 | 15.40 | 0.00 | - | 1 | 3 | 36.91% |
| SCCO250117P00130000 | 2024-05-20 9:59AM EDT | 130.00 | 15.55 | 18.70 | 21.10 | 0.00 | - | 1 | 1 | 35.10% |
| SCCO250117P00150000 | 2024-05-15 3:38PM EDT | 150.00 | 31.71 | 33.20 | 36.70 | 0.00 | - | - | 1 | 35.68% |
© 2024 Yahoo. All rights reserved.