SCCO - Southern Copper Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO180720C000440002018-06-08 4:05PM EDT44.006.457.608.000.00-11117.02%
SCCO180720C000450002018-05-11 11:54PM EDT45.007.607.207.500.00-20117.92%
SCCO180720C000460002018-06-20 1:24PM EDT46.002.102.002.05-1.20-36.36%2327.22%
SCCO180720C000480002018-06-20 5:16PM EDT48.000.850.901.000.00-372425.88%
SCCO180720C000490002018-06-20 12:43PM EDT49.000.600.550.65-0.55-47.83%25725.44%
SCCO180720C000500002018-06-19 1:21PM EDT50.000.460.300.400.00-835525.05%
SCCO180720C000550002018-06-20 9:35AM EDT55.000.050.000.05+0.01+25.00%151,07628.52%
SCCO180720C000600002018-06-08 2:16PM EDT60.000.060.050.10-0.09-60.00%2215546.19%
SCCO180720C000650002018-04-27 1:00PM EDT65.000.300.050.150.00-1158.01%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO180720P000440002018-06-08 4:05PM EDT44.000.160.100.200.00-1121.19%
SCCO180720P000450002018-06-20 11:30AM EDT45.000.680.600.70+0.13+23.64%16428.13%
SCCO180720P000460002018-06-15 12:28PM EDT46.000.620.500.60+0.37+148.00%10119.19%
SCCO180720P000470002018-06-20 11:31AM EDT47.001.401.251.40+0.45+47.37%327825.98%
SCCO180720P000480002018-06-19 3:58PM EDT48.001.751.801.950.00-17925.68%
SCCO180720P000490002018-06-20 10:14AM EDT49.002.402.452.55-0.03-1.23%116624.17%
SCCO180720P000500002018-06-20 3:15PM EDT50.003.263.203.40+0.16+5.16%1031426.07%
SCCO180720P000550002018-06-19 2:58PM EDT55.007.607.908.200.00-16639.75%