U.S. markets open in 5 hours 57 minutes
S&P Futures
3,853.25+44.00(+1.16%)Dow Futures
31,243.00+331.00(+1.07%)Nasdaq Futures
13,113.75+202.75(+1.57%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.33-3.75 (-4.99%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO210319C00025000 | 2021-02-08 3:48PM EST | 25.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCCO210319C00030000 | 2020-11-06 3:39PM EST | 30.00 | 25.24 | 29.40 | 33.00 | 0.00 | - | 24 | 0 | 0.00% |
| SCCO210319C00035000 | 2021-02-08 3:24PM EST | 35.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| SCCO210319C00036000 | 2021-02-26 1:04PM EST | 36.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO210319C00037000 | 2020-09-30 2:22PM EST | 37.00 | 9.41 | 15.30 | 16.10 | 0.00 | - | 4 | 6 | 0.00% |
| SCCO210319C00038000 | 2021-02-08 3:42PM EST | 38.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| SCCO210319C00039000 | 2021-02-08 3:24PM EST | 39.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SCCO210319C00040000 | 2021-02-26 9:59AM EST | 40.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO210319C00041000 | 2021-02-08 3:42PM EST | 41.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SCCO210319C00042000 | 2021-02-08 2:53PM EST | 42.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SCCO210319C00043000 | 2021-02-08 3:42PM EST | 43.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SCCO210319C00044000 | 2021-02-25 12:08PM EST | 44.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO210319C00045000 | 2021-02-10 11:26AM EST | 45.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO210319C00046000 | 2021-02-08 2:53PM EST | 46.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SCCO210319C00047000 | 2021-02-25 10:23AM EST | 47.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCCO210319C00048000 | 2021-02-08 2:53PM EST | 48.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SCCO210319C00049000 | 2021-02-08 1:22PM EST | 49.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO210319C00050000 | 2021-02-08 3:43PM EST | 50.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| SCCO210319C00055000 | 2021-02-26 2:41PM EST | 55.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO210319C00060000 | 2021-02-26 10:42AM EST | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCCO210319C00065000 | 2021-02-26 9:51AM EST | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCCO210319C00070000 | 2021-02-26 3:57PM EST | 70.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SCCO210319C00075000 | 2021-02-26 3:57PM EST | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SCCO210319C00080000 | 2021-02-26 3:41PM EST | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| SCCO210319C00085000 | 2021-02-26 3:52PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SCCO210319C00090000 | 2021-02-26 2:27PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SCCO210319C00095000 | 2021-02-26 1:16PM EST | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SCCO210319C00100000 | 2021-02-25 2:35PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCCO210319C00105000 | 2021-02-22 3:00PM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO210319P00025000 | 2020-08-27 1:46PM EST | 25.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 4 | 4 | 263.09% |
| SCCO210319P00030000 | 2020-10-30 2:55PM EST | 30.00 | 1.05 | 0.00 | 0.45 | 0.00 | - | 8 | 9 | 199.22% |
| SCCO210319P00034000 | 2020-11-05 2:31PM EST | 34.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 190.04% |
| SCCO210319P00035000 | 2021-02-26 3:58PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SCCO210319P00036000 | 2020-11-27 9:45AM EST | 36.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 141.41% |
| SCCO210319P00037000 | 2020-10-22 12:49PM EST | 37.00 | 0.89 | 0.05 | 0.60 | 0.00 | - | 3 | 3 | 166.21% |
| SCCO210319P00038000 | 2020-09-03 9:17AM EST | 38.00 | 2.51 | 2.05 | 2.45 | 0.00 | - | 2 | 1 | 261.13% |
| SCCO210319P00039000 | 2020-10-22 12:42PM EST | 39.00 | 1.30 | 0.40 | 0.60 | 0.00 | - | 4 | 13 | 168.55% |
| SCCO210319P00040000 | 2021-01-08 1:22PM EST | 40.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 30 | 44 | 144.14% |
| SCCO210319P00041000 | 2020-11-16 12:08AM EST | 41.00 | 0.90 | 0.35 | 0.60 | 0.00 | - | - | 1 | 154.88% |
| SCCO210319P00042000 | 2020-12-01 12:43PM EST | 42.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 3 | 10 | 135.74% |
| SCCO210319P00043000 | 2021-02-24 1:00PM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCCO210319P00044000 | 2020-12-04 11:35AM EST | 44.00 | 0.59 | 0.20 | 0.60 | 0.00 | - | 5 | 2 | 133.01% |
| SCCO210319P00045000 | 2021-02-16 2:56PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCCO210319P00046000 | 2021-01-05 11:57AM EST | 46.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 113.67% |
| SCCO210319P00047000 | 2020-11-27 12:21PM EST | 47.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 37 | 126.47% |
| SCCO210319P00048000 | 2021-01-04 10:23AM EST | 48.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 98.05% |
| SCCO210319P00049000 | 2020-12-30 12:29PM EST | 49.00 | 0.63 | 0.45 | 0.75 | 0.00 | - | 1 | 18 | 118.65% |
| SCCO210319P00050000 | 2021-02-23 12:47PM EST | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCCO210319P00055000 | 2021-02-26 2:02PM EST | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCCO210319P00060000 | 2021-02-26 2:45PM EST | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| SCCO210319P00065000 | 2021-02-26 3:59PM EST | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SCCO210319P00070000 | 2021-02-26 3:57PM EST | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SCCO210319P00075000 | 2021-02-26 3:56PM EST | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SCCO210319P00080000 | 2021-02-26 2:45PM EST | 80.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCCO210319P00085000 | 2021-02-25 2:19PM EST | 85.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCCO210319P00090000 | 2021-02-24 3:58PM EST | 90.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCCO210319P00095000 | 2021-02-26 10:07AM EST | 95.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
