NYSE - Delayed Quote USD

Southern Copper Corporation (SCCO)

Compare
105.26 -1.04 (-0.98%)
At close: June 17 at 4:00 PM EDT
103.75 -1.51 (-1.43%)
After hours: June 17 at 6:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SCCO240621C00050000 11/6/2023 6:44 PM 50 24.80 21.40 22.80 0.00 0.00% - 2 0.00%
SCCO240621C00055000 4/11/2024 1:58 PM 55 62.98 61.70 66.50 0.00 0.00% 19 14 1,076.95%
SCCO240621C00060000 4/17/2024 4:35 PM 60 53.36 63.20 68.00 0.00 0.00% 1 3 1,236.13%
SCCO240621C00062500 2/5/2024 4:37 PM 62.5 17.20 18.70 22.20 0.00 0.00% 3 34 0.00%
SCCO240621C00065000 3/4/2024 3:29 PM 65 16.98 44.20 49.00 0.00 0.00% 1 44 596.53%
SCCO240621C00067500 2/8/2024 6:08 PM 67.5 14.80 18.10 22.30 0.00 0.00% 14 20 0.00%
SCCO240621C00070000 4/30/2024 7:58 PM 70 44.80 46.50 51.40 0.00 0.00% 2 7 793.46%
SCCO240621C00072500 3/6/2024 7:40 PM 72.5 11.50 35.80 40.50 0.00 0.00% 2 29 467.14%
SCCO240621C00075000 6/6/2024 2:18 PM 75 36.30 28.50 32.30 0.00 0.00% 1 51 164.45%
SCCO240621C00077500 5/6/2024 2:35 PM 77.5 39.52 32.20 37.00 0.00 0.00% 3 44 461.04%
SCCO240621C00080000 6/11/2024 2:19 PM 80 27.08 23.50 27.40 0.00 0.00% 2 55 144.34%
SCCO240621C00082500 6/12/2024 5:28 PM 82.5 26.94 20.80 25.20 0.00 0.00% 6 12 136.52%
SCCO240621C00085000 5/29/2024 1:51 PM 85 34.00 18.50 21.30 0.00 0.00% 2 55 175.10%
SCCO240621C00087500 6/11/2024 1:30 PM 87.5 20.20 16.40 19.80 0.00 0.00% 1 10 117.19%
SCCO240621C00090000 6/11/2024 7:54 PM 90 19.90 13.90 17.50 0.00 0.00% 5 35 109.47%
SCCO240621C00092500 5/21/2024 5:51 PM 92.5 34.14 10.70 15.00 0.00 0.00% 2 89 67.19%
SCCO240621C00095000 6/4/2024 4:37 PM 95 14.44 9.30 10.90 0.00 0.00% 5 20 89.06%
SCCO240621C00097500 5/13/2024 1:30 PM 97.5 22.31 0.00 0.00 0.00 0.00% 2 8 0.00%
SCCO240621C00100000 6/13/2024 7:18 PM 100 6.60 5.20 5.80 0.00 0.00% 2 294 52.73%
SCCO240621C00105000 6/17/2024 7:51 PM 105 1.97 1.70 1.95 -0.88 -30.88% 22 817 41.41%
SCCO240621C00110000 6/17/2024 7:51 PM 110 0.37 0.30 0.45 -0.68 -64.76% 39 596 44.04%
SCCO240621C00115000 6/17/2024 7:49 PM 115 0.10 0.10 0.15 -0.16 -61.54% 131 712 51.56%
SCCO240621C00120000 6/17/2024 7:46 PM 120 0.10 0.00 0.10 -0.05 -33.33% 11 1,050 60.55%
SCCO240621C00125000 6/17/2024 1:52 PM 125 0.30 0.00 0.05 0.20 200.00% 166 1,522 69.53%
SCCO240621C00130000 6/17/2024 4:14 PM 130 0.02 0.00 0.10 -0.04 -66.67% 111 1,120 90.63%
SCCO240621C00135000 6/17/2024 7:32 PM 135 0.02 0.00 0.00 -0.03 -60.00% 52 645 50.00%
SCCO240621C00140000 6/14/2024 7:44 PM 140 0.03 0.00 0.05 0.00 0.00% 9 414 107.81%
SCCO240621C00145000 6/11/2024 7:50 PM 145 0.21 0.00 0.40 0.00 0.00% 2 116 157.42%
SCCO240621C00150000 6/11/2024 7:50 PM 150 0.18 0.00 0.15 0.00 0.00% 12 384 148.44%
SCCO240621C00155000 6/7/2024 2:31 PM 155 0.05 0.00 0.35 0.00 0.00% 50 70 179.69%
SCCO240621C00160000 6/6/2024 7:44 PM 160 0.05 0.00 0.75 0.00 0.00% 4 5 216.99%
SCCO240621C00165000 5/30/2024 2:36 PM 165 0.05 0.00 0.75 0.00 0.00% 5 5 229.49%
SCCO240621C00170000 5/21/2024 1:30 PM 170 0.20 0.00 0.15 0.00 0.00% 3 9 191.41%
SCCO240621C00175000 5/20/2024 1:30 PM 175 0.21 0.00 0.15 0.00 0.00% 9 59 201.56%
SCCO240621C00185000 6/3/2024 7:41 PM 185 0.05 0.00 0.05 0.00 0.00% 5 138 195.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SCCO240621P00035000 1/16/2024 8:22 PM 35 0.05 0.00 0.75 0.00 0.00% 30 33 553.13%
SCCO240621P00040000 4/19/2024 3:53 PM 40 0.09 0.00 1.25 0.00 0.00% 1 5 538.67%
SCCO240621P00042500 9/29/2023 7:52 PM 42.5 0.40 0.35 0.65 0.00 0.00% 1 1 486.72%
SCCO240621P00045000 11/22/2023 4:06 PM 45 0.20 0.00 0.40 0.00 0.00% 1 12 393.75%
SCCO240621P00047500 12/14/2023 5:33 PM 47.5 0.20 0.00 0.60 0.00 0.00% 1 12 395.31%
SCCO240621P00050000 12/4/2023 7:08 PM 50 0.50 0.10 0.75 0.00 0.00% 5 11 395.70%
SCCO240621P00055000 4/5/2024 1:38 PM 55 0.15 0.00 0.15 0.00 0.00% 1 57 267.97%
SCCO240621P00060000 5/30/2024 3:38 PM 60 0.05 0.00 0.75 0.00 0.00% 20 74 301.95%
SCCO240621P00062500 5/16/2024 7:59 PM 62.5 0.25 0.00 2.15 0.00 0.00% 1 25 354.10%
SCCO240621P00065000 5/28/2024 6:51 PM 65 0.05 0.00 0.75 0.00 0.00% 10 81 264.45%
SCCO240621P00067500 3/28/2024 4:01 PM 67.5 0.15 0.00 1.25 0.00 0.00% 2 41 273.63%
SCCO240621P00070000 5/16/2024 6:53 PM 70 0.14 0.00 2.15 0.00 0.00% 2 138 290.23%
SCCO240621P00072500 6/3/2024 4:55 PM 72.5 0.03 0.00 0.05 0.00 0.00% 2 119 142.19%
SCCO240621P00075000 5/2/2024 3:40 PM 75 0.20 0.00 2.35 0.00 0.00% 10 130 256.84%
SCCO240621P00077500 6/5/2024 1:32 PM 77.5 0.05 0.00 0.05 0.00 0.00% 1 880 118.75%
SCCO240621P00080000 6/12/2024 7:25 PM 80 0.15 0.00 0.40 0.00 0.00% 1 66 145.70%
SCCO240621P00082500 6/5/2024 1:31 PM 82.5 0.05 0.00 0.00 0.00 0.00% 1 692 50.00%
SCCO240621P00085000 6/12/2024 6:48 PM 85 0.10 0.00 0.05 0.00 0.00% 40 316 85.94%
SCCO240621P00087500 4/11/2024 4:51 PM 87.5 0.28 0.00 1.25 0.00 0.00% 3 90 136.13%
SCCO240621P00090000 6/10/2024 7:23 PM 90 0.45 0.00 0.20 0.00 0.00% 3 60 80.47%
SCCO240621P00092500 6/17/2024 6:32 PM 92.5 0.05 0.00 0.15 -0.10 -66.67% 1 182 65.23%
SCCO240621P00095000 6/17/2024 2:48 PM 95 0.11 0.00 0.15 -0.08 -42.11% 8 394 53.71%
SCCO240621P00097500 6/17/2024 2:39 PM 97.5 0.15 0.10 0.15 -0.05 -25.00% 10 147 48.63%
SCCO240621P00100000 6/17/2024 6:33 PM 100 0.20 0.10 0.20 -0.05 -20.00% 7 1,276 38.48%
SCCO240621P00105000 6/17/2024 7:56 PM 105 1.45 1.40 1.60 0.00 0.00% 52 1,350 39.36%
SCCO240621P00110000 6/17/2024 6:48 PM 110 4.82 4.90 6.60 0.24 5.24% 36 1,661 61.33%
SCCO240621P00115000 6/17/2024 4:31 PM 115 9.78 8.10 11.70 0.68 7.47% 5 903 54.30%
SCCO240621P00120000 6/17/2024 5:11 PM 120 14.70 12.60 16.90 1.15 8.49% 2 358 155.08%
SCCO240621P00125000 6/14/2024 7:13 PM 125 18.45 19.20 21.50 0.00 0.00% 1 100 122.36%
SCCO240621P00130000 6/4/2024 1:59 PM 130 20.00 24.20 25.60 0.00 0.00% 41 18 108.20%

Related Tickers

FCX Freeport-McMoRan Inc.
47.26
-1.77%
 
HBM Hudbay Minerals Inc.
8.60
-1.26%
 
ERO Ero Copper Corp.
20.27
-0.20%
 
MTAL Metals Acquisition Limited
13.41
-4.42%
 
ARREF Amerigo Resources Ltd.
1.1200
0.00%
 
LUNMF Lundin Mining Corporation
10.57
-0.47%
 
TGB Taseko Mines Limited
2.5000
+7.76%
 
LUN.TO Lundin Mining Corporation
14.50
-1.36%
 
FM.TO First Quantum Minerals Ltd.
16.19
-1.82%
 
IE Ivanhoe Electric Inc.
9.69
-9.35%