NYSE - Delayed Quote • USD
Southern Copper Corporation (SCCO)
At close: April 24 at 4:00 PM EDT
Pre-Market: 6:18 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517C00060000 | 4/24/2024 3:57 PM | 60 | 48.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SCCO240517C00070000 | 3/5/2024 7:02 PM | 70 | 12.10 | 37.50 | 42.40 | 0.00 | 0.00% | 4 | 5 | 116.89% |
| SCCO240517C00072500 | 3/5/2024 7:02 PM | 72.5 | 10.10 | 35.00 | 39.90 | 0.00 | 0.00% | - | 24 | 109.28% |
| SCCO240517C00075000 | 3/6/2024 3:44 PM | 75 | 9.20 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 25 | 119.87% |
| SCCO240517C00077500 | 3/5/2024 3:24 PM | 77.5 | 7.30 | 31.80 | 35.70 | 0.00 | 0.00% | 1 | 23 | 125.59% |
| SCCO240517C00080000 | 3/15/2024 5:51 PM | 80 | 23.40 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 65 | 184.30% |
| SCCO240517C00082500 | 4/19/2024 5:40 PM | 82.5 | 31.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517C00085000 | 4/23/2024 1:30 PM | 85 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517C00087500 | 4/18/2024 1:54 PM | 87.5 | 26.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517C00090000 | 4/19/2024 3:51 PM | 90 | 25.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCCO240517C00092500 | 4/22/2024 1:33 PM | 92.5 | 16.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517C00095000 | 4/24/2024 6:33 PM | 95 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SCCO240517C00097500 | 4/4/2024 2:20 PM | 97.5 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| SCCO240517C00100000 | 4/24/2024 6:48 PM | 100 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCCO240517C00105000 | 4/24/2024 4:41 PM | 105 | 5.69 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| SCCO240517C00110000 | 4/24/2024 7:40 PM | 110 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 0.78% |
| SCCO240517C00115000 | 4/24/2024 7:31 PM | 115 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 6.25% |
| SCCO240517C00120000 | 4/24/2024 7:50 PM | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 0 | 6.25% |
| SCCO240517C00125000 | 4/24/2024 7:08 PM | 125 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 12.50% |
| SCCO240517C00130000 | 4/24/2024 7:30 PM | 130 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SCCO240517C00135000 | 4/24/2024 6:23 PM | 135 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517C00140000 | 4/18/2024 2:09 PM | 140 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517C00145000 | 4/11/2024 2:53 PM | 145 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240517P00065000 | 3/15/2024 3:55 PM | 65 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 5 | 135.16% |
| SCCO240517P00070000 | 4/16/2024 7:10 PM | 70 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SCCO240517P00072500 | 4/23/2024 7:02 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517P00075000 | 4/23/2024 5:15 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SCCO240517P00077500 | 4/8/2024 5:27 PM | 77.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| SCCO240517P00080000 | 4/5/2024 6:43 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| SCCO240517P00082500 | 4/9/2024 1:42 PM | 82.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517P00085000 | 4/23/2024 1:46 PM | 85 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517P00087500 | 4/11/2024 7:18 PM | 87.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCCO240517P00090000 | 4/24/2024 7:30 PM | 90 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SCCO240517P00092500 | 4/24/2024 4:27 PM | 92.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SCCO240517P00095000 | 4/24/2024 6:49 PM | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SCCO240517P00097500 | 4/24/2024 7:47 PM | 97.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| SCCO240517P00100000 | 4/24/2024 7:23 PM | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| SCCO240517P00105000 | 4/24/2024 7:33 PM | 105 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 3.13% |
| SCCO240517P00110000 | 4/24/2024 6:22 PM | 110 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 0.00% |
| SCCO240517P00115000 | 4/24/2024 4:32 PM | 115 | 9.21 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| SCCO240517P00120000 | 4/24/2024 7:27 PM | 120 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517P00125000 | 4/22/2024 4:59 PM | 125 | 15.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCCO240517P00145000 | 4/19/2024 2:05 PM | 145 | 29.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
FCX Freeport-McMoRan Inc.
48.24
+0.52%
HBM Hudbay Minerals Inc.
7.74
+0.13%
ERO Ero Copper Corp.
18.62
-3.17%
MTAL Metals Acquisition Limited
13.22
+0.53%
LUNMF Lundin Mining Corporation
11.18
+0.54%
LUN.TO Lundin Mining Corporation
15.32
+0.46%
FQVLF First Quantum Minerals Ltd.
11.65
+2.64%
FM.TO First Quantum Minerals Ltd.
15.94
+2.71%
TGB Taseko Mines Limited
2.3600
0.00%
ANTO.L Antofagasta plc
2,228.00
+2.86%