At close: 4:00 PM EDT
After hours: 5:11 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCCO241018C00085000 | 9/11/2024 6:49 PM | 85 | 13.10 | 32.80 | 35.00 | 0.00 | 0.00% | 2 | 5 | 55.08% |
SCCO241018C00087500 | 9/11/2024 6:49 PM | 87.5 | 11.00 | 29.70 | 32.50 | 0.00 | 0.00% | 1 | 59 | 96.92% |
SCCO241018C00090000 | 9/19/2024 1:46 PM | 90 | 16.08 | 27.80 | 29.90 | 0.00 | 0.00% | 4 | 8 | 87.74% |
SCCO241018C00092500 | 9/16/2024 2:42 PM | 92.5 | 9.01 | 24.90 | 27.10 | 0.00 | 0.00% | 1 | 1 | 74.07% |
SCCO241018C00095000 | 9/25/2024 7:22 PM | 95 | 17.30 | 23.80 | 25.00 | 0.00 | 0.00% | 5 | 263 | 62.74% |
SCCO241018C00097500 | 9/27/2024 3:09 PM | 97.5 | 21.20 | 21.30 | 23.30 | -0.70 | -3.20% | 1 | 51 | 65.97% |
SCCO241018C00100000 | 9/27/2024 6:30 PM | 100 | 18.75 | 18.90 | 20.40 | -1.92 | -9.29% | 16 | 167 | 56.69% |
SCCO241018C00105000 | 9/27/2024 3:20 PM | 105 | 14.42 | 14.40 | 15.00 | -1.49 | -9.37% | 6 | 349 | 50.17% |
SCCO241018C00110000 | 9/26/2024 6:28 PM | 110 | 10.83 | 10.00 | 10.60 | -1.37 | -11.23% | 2 | 353 | 44.21% |
SCCO241018C00115000 | 9/27/2024 6:57 PM | 115 | 6.40 | 6.40 | 7.80 | -1.80 | -21.95% | 22 | 921 | 49.41% |
SCCO241018C00120000 | 9/27/2024 6:50 PM | 120 | 3.70 | 3.70 | 3.90 | -1.27 | -25.55% | 33 | 583 | 37.99% |
SCCO241018C00125000 | 9/27/2024 6:53 PM | 125 | 1.97 | 1.95 | 2.15 | -1.00 | -33.67% | 24 | 200 | 38.34% |
SCCO241018C00130000 | 9/27/2024 7:23 PM | 130 | 1.00 | 0.95 | 1.10 | -0.61 | -37.89% | 18 | 126 | 38.75% |
SCCO241018C00135000 | 9/27/2024 2:58 PM | 135 | 0.60 | 0.40 | 0.60 | -0.25 | -29.41% | 4 | 87 | 40.53% |
SCCO241018C00140000 | 9/27/2024 1:58 PM | 140 | 0.33 | 0.15 | 0.35 | -0.19 | -36.54% | 6 | 19 | 42.87% |
SCCO241018C00155000 | 9/27/2024 3:22 PM | 155 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 5 | 48 | 46.09% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCCO241018P00065000 | 9/11/2024 2:09 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 134.08% |
SCCO241018P00070000 | 9/18/2024 4:10 PM | 70 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 119.53% |
SCCO241018P00075000 | 9/23/2024 1:55 PM | 75 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 105.96% |
SCCO241018P00080000 | 9/24/2024 1:59 PM | 80 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 11 | 630 | 89.36% |
SCCO241018P00085000 | 9/26/2024 3:02 PM | 85 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 145 | 80.96% |
SCCO241018P00087500 | 9/20/2024 7:32 PM | 87.5 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 61 | 75.10% |
SCCO241018P00090000 | 9/27/2024 5:06 PM | 90 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 170 | 265 | 52.73% |
SCCO241018P00092500 | 9/26/2024 2:50 PM | 92.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 87 | 50.20% |
SCCO241018P00095000 | 9/27/2024 4:58 PM | 95 | 0.12 | 0.10 | 0.20 | 0.00 | 0.00% | 20 | 762 | 51.27% |
SCCO241018P00097500 | 9/27/2024 3:16 PM | 97.5 | 0.18 | 0.10 | 0.20 | 0.01 | 5.88% | 16 | 47 | 46.29% |
SCCO241018P00100000 | 9/27/2024 5:57 PM | 100 | 0.20 | 0.20 | 1.00 | 0.00 | 0.00% | 1 | 168 | 52.83% |
SCCO241018P00105000 | 9/27/2024 7:18 PM | 105 | 0.50 | 0.35 | 0.60 | 0.04 | 8.70% | 9 | 176 | 41.21% |
SCCO241018P00110000 | 9/27/2024 6:58 PM | 110 | 1.15 | 0.75 | 1.15 | 0.15 | 15.00% | 78 | 293 | 37.21% |
SCCO241018P00115000 | 9/27/2024 5:09 PM | 115 | 2.56 | 2.30 | 2.45 | 0.29 | 12.78% | 12 | 150 | 35.79% |
SCCO241018P00120000 | 9/27/2024 6:30 PM | 120 | 5.23 | 3.50 | 6.00 | 0.89 | 20.51% | 14 | 207 | 46.34% |
SCCO241018P00125000 | 9/27/2024 6:30 PM | 125 | 8.43 | 7.30 | 8.10 | -16.63 | -66.36% | 10 | 0 | 36.60% |
Related Tickers
FCX Freeport-McMoRan Inc.
51.34
-1.10%
HBM Hudbay Minerals Inc.
9.28
-1.69%
ERO Ero Copper Corp.
22.76
-1.51%
MTAL Metals Acquisition Limited
13.76
-0.07%
LUN.TO Lundin Mining Corporation
14.50
0.00%
FM.TO First Quantum Minerals Ltd.
18.95
-1.56%
TGB Taseko Mines Limited
2.6000
-1.14%
HBM.TO Hudbay Minerals Inc.
12.54
-1.26%
CS.TO Capstone Copper Corp.
10.77
-1.19%
IE Ivanhoe Electric Inc.
8.71
-1.25%