NYSE - Delayed Quote • USD
Southern Copper Corporation (SCCO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 8:00 PM EDT
| 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 | 0.00% |
| SCCO240621C00060000 | 4/17/2024 4:35 PM | 60 | 53.36 | 63.20 | 68.00 | 0.00 | 0.00% | 1 | 3 | 119.34% |
| 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 | 0.00% |
| 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 | 53.40 | 58.00 | 0.00 | 0.00% | 2 | 7 | 102.25% |
| SCCO240621C00072500 | 3/6/2024 7:40 PM | 72.5 | 11.50 | 35.80 | 40.50 | 0.00 | 0.00% | 2 | 29 | 0.00% |
| SCCO240621C00075000 | 3/20/2024 7:24 PM | 75 | 29.00 | 36.10 | 40.90 | 0.00 | 0.00% | 22 | 170 | 0.00% |
| SCCO240621C00077500 | 5/6/2024 2:35 PM | 77.5 | 39.52 | 46.10 | 51.00 | 0.00 | 0.00% | 1 | 44 | 98.97% |
| SCCO240621C00080000 | 5/14/2024 5:00 PM | 80 | 43.97 | 43.60 | 48.40 | 0.00 | 0.00% | 1 | 56 | 91.99% |
| SCCO240621C00082500 | 5/17/2024 2:37 PM | 82.5 | 42.00 | 41.10 | 46.00 | 12.20 | 40.94% | 3 | 90 | 88.09% |
| SCCO240621C00085000 | 5/15/2024 6:49 PM | 85 | 37.67 | 38.60 | 43.50 | 0.00 | 0.00% | 2 | 55 | 82.81% |
| SCCO240621C00087500 | 5/6/2024 7:28 PM | 87.5 | 29.70 | 36.20 | 41.00 | 0.00 | 0.00% | 1 | 10 | 78.96% |
| SCCO240621C00090000 | 5/17/2024 2:54 PM | 90 | 35.00 | 33.70 | 38.50 | 4.70 | 15.51% | 2 | 24 | 73.88% |
| SCCO240621C00092500 | 5/16/2024 7:16 PM | 92.5 | 29.00 | 31.20 | 36.00 | 0.00 | 0.00% | 22 | 91 | 68.92% |
| SCCO240621C00095000 | 5/15/2024 3:29 PM | 95 | 28.90 | 28.70 | 33.50 | 0.00 | 0.00% | 1 | 18 | 64.06% |
| SCCO240621C00097500 | 5/13/2024 1:30 PM | 97.5 | 22.31 | 26.20 | 31.00 | 0.00 | 0.00% | 2 | 8 | 59.28% |
| SCCO240621C00100000 | 5/15/2024 2:10 PM | 100 | 20.70 | 23.70 | 28.50 | 0.00 | 0.00% | 2 | 290 | 54.54% |
| SCCO240621C00105000 | 5/17/2024 5:54 PM | 105 | 20.36 | 19.90 | 23.50 | 1.41 | 7.44% | 1 | 860 | 53.86% |
| SCCO240621C00110000 | 5/17/2024 7:55 PM | 110 | 16.47 | 14.90 | 19.00 | 1.87 | 12.81% | 2 | 513 | 65.78% |
| SCCO240621C00115000 | 5/17/2024 6:50 PM | 115 | 12.00 | 11.90 | 13.40 | 3.30 | 37.93% | 17 | 625 | 48.24% |
| SCCO240621C00120000 | 5/17/2024 7:55 PM | 120 | 8.82 | 8.40 | 9.30 | 3.32 | 60.36% | 68 | 822 | 41.97% |
| SCCO240621C00125000 | 5/17/2024 7:57 PM | 125 | 5.96 | 5.70 | 6.10 | 2.36 | 65.56% | 816 | 791 | 38.88% |
| SCCO240621C00130000 | 5/17/2024 7:58 PM | 130 | 4.00 | 3.50 | 4.10 | 1.90 | 90.48% | 381 | 421 | 39.56% |
| SCCO240621C00135000 | 5/17/2024 7:55 PM | 135 | 2.38 | 1.75 | 2.50 | 1.08 | 83.08% | 52 | 417 | 38.90% |
| SCCO240621C00140000 | 5/17/2024 7:43 PM | 140 | 1.43 | 1.35 | 1.45 | 0.63 | 78.75% | 29 | 133 | 38.51% |
| SCCO240621C00145000 | 5/17/2024 6:50 PM | 145 | 0.75 | 0.75 | 0.95 | 0.25 | 50.00% | 4 | 42 | 40.16% |
| SCCO240621C00150000 | 5/17/2024 2:50 PM | 150 | 0.45 | 0.45 | 0.50 | 0.13 | 40.62% | 12 | 27 | 39.58% |
| SCCO240621C00155000 | 5/16/2024 1:30 PM | 155 | 0.30 | 0.20 | 2.05 | 0.00 | 0.00% | 1 | 10 | 54.74% |
| SCCO240621C00170000 | 5/15/2024 1:30 PM | 170 | 0.33 | 0.05 | 0.25 | -0.01 | -2.94% | 3 | 3 | 52.25% |
| 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 | 211.91% |
| SCCO240621P00040000 | 4/19/2024 3:53 PM | 40 | 0.09 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 5 | 208.40% |
| SCCO240621P00042500 | 9/29/2023 7:52 PM | 42.5 | 0.40 | 0.35 | 0.65 | 0.00 | 0.00% | 1 | 1 | 190.23% |
| SCCO240621P00045000 | 11/22/2023 4:06 PM | 45 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 12 | 156.45% |
| SCCO240621P00047500 | 12/14/2023 5:33 PM | 47.5 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 12 | 158.11% |
| SCCO240621P00050000 | 12/4/2023 7:08 PM | 50 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 5 | 11 | 159.18% |
| SCCO240621P00055000 | 4/5/2024 1:38 PM | 55 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 57 | 112.11% |
| SCCO240621P00060000 | 5/7/2024 2:21 PM | 60 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 75 | 134.18% |
| SCCO240621P00062500 | 5/16/2024 7:59 PM | 62.5 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 25 | 148.83% |
| SCCO240621P00065000 | 5/16/2024 7:59 PM | 65 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 81 | 141.60% |
| SCCO240621P00067500 | 3/28/2024 4:01 PM | 67.5 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 41 | 120.07% |
| SCCO240621P00070000 | 5/16/2024 6:54 PM | 70 | 0.14 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 138 | 128.56% |
| SCCO240621P00072500 | 5/17/2024 2:22 PM | 72.5 | 0.05 | 0.00 | 1.25 | -0.02 | -28.57% | 30 | 90 | 108.01% |
| SCCO240621P00075000 | 5/2/2024 3:40 PM | 75 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 130 | 115.72% |
| SCCO240621P00077500 | 4/17/2024 1:45 PM | 77.5 | 0.15 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 242 | 109.57% |
| SCCO240621P00080000 | 5/15/2024 4:46 PM | 80 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 67 | 76.95% |
| SCCO240621P00082500 | 5/8/2024 6:32 PM | 82.5 | 0.18 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 108 | 78.66% |
| SCCO240621P00085000 | 4/25/2024 4:01 PM | 85 | 0.25 | 0.15 | 1.45 | 0.00 | 0.00% | 20 | 201 | 85.40% |
| SCCO240621P00087500 | 4/11/2024 4:51 PM | 87.5 | 0.28 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 90 | 75.83% |
| SCCO240621P00090000 | 5/14/2024 6:48 PM | 90 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 63.77% |
| SCCO240621P00092500 | 5/17/2024 4:34 PM | 92.5 | 0.22 | 0.10 | 0.25 | -0.01 | -4.35% | 1 | 135 | 51.66% |
| SCCO240621P00095000 | 5/17/2024 4:34 PM | 95 | 0.07 | 0.05 | 0.30 | -0.12 | -63.16% | 2 | 113 | 52.64% |
| SCCO240621P00097500 | 5/10/2024 1:54 PM | 97.5 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 90 | 52.05% |
| SCCO240621P00100000 | 5/17/2024 4:44 PM | 100 | 0.20 | 0.15 | 0.40 | -0.25 | -55.56% | 11 | 261 | 47.12% |
| SCCO240621P00105000 | 5/17/2024 7:33 PM | 105 | 0.42 | 0.40 | 0.80 | -0.23 | -35.38% | 25 | 1,156 | 46.09% |
| SCCO240621P00110000 | 5/17/2024 7:34 PM | 110 | 0.72 | 0.65 | 0.80 | -0.62 | -46.27% | 78 | 801 | 36.84% |
| SCCO240621P00115000 | 5/17/2024 7:36 PM | 115 | 1.50 | 1.40 | 1.55 | -1.13 | -42.97% | 37 | 872 | 35.27% |
| SCCO240621P00120000 | 5/17/2024 7:57 PM | 120 | 2.70 | 2.70 | 2.90 | -1.93 | -41.68% | 68 | 169 | 34.42% |
| SCCO240621P00125000 | 5/17/2024 6:51 PM | 125 | 5.00 | 4.60 | 5.10 | -1.53 | -23.43% | 25 | 17 | 34.62% |
| SCCO240621P00130000 | 5/17/2024 6:15 PM | 130 | 8.46 | 7.50 | 8.00 | -2.64 | -23.78% | 12 | 11 | 34.49% |
Related Tickers
FCX Freeport-McMoRan Inc.
54.23
+4.21%
HBM Hudbay Minerals Inc.
10.27
+6.31%
ERO Ero Copper Corp.
23.87
+7.52%
MTAL Metals Acquisition Limited
13.79
-0.86%
LUNMF Lundin Mining Corporation
12.84
+4.41%
TGB Taseko Mines Limited
2.9700
+9.19%
LUN.TO Lundin Mining Corporation
17.50
+4.48%
FM.TO First Quantum Minerals Ltd.
19.43
+7.53%
CS.TO Capstone Copper Corp.
11.20
+5.46%
IE Ivanhoe Electric Inc.
11.97
-1.97%