SCCO - Southern Copper Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO181116C000340002018-11-01 9:16AM EST34.005.200.000.000.00+5.77%100.00%
SCCO181116C000350002018-11-12 11:35AM EST35.002.030.000.000.00-200.00%
SCCO181116C000360002018-11-13 11:30AM EST36.001.200.000.000.00-2000.00%
SCCO181116C000370002018-11-13 11:30AM EST37.000.550.000.000.00-3803.13%
SCCO181116C000380002018-11-12 11:05AM EST38.000.250.000.000.00-7012.50%
SCCO181116C000390002018-11-13 1:53PM EST39.000.070.050.000.00-1025.00%
SCCO181116C000400002018-11-09 3:12PM EST40.000.120.000.000.00-10025.00%
SCCO181116C000410002018-11-09 3:55PM EST41.000.040.000.000.00-2025.00%
SCCO181116C000420002018-11-07 10:06AM EST42.000.100.000.000.00-3050.00%
SCCO181116C000430002018-11-07 12:42PM EST43.000.050.000.000.00-11050.00%
SCCO181116C000440002018-11-06 1:15PM EST44.000.030.000.000.00-2050.00%
SCCO181116C000450002018-11-07 3:59PM EST45.000.040.000.000.00-201050.00%
SCCO181116C000460002018-11-01 11:47AM EST46.000.050.000.000.00-1050.00%
SCCO181116C000470002018-11-02 8:59AM EST47.000.050.000.000.00-5050.00%
SCCO181116C000480002018-10-12 9:24AM EST48.000.200.000.000.00+40.00%4050.00%
SCCO181116C000490002018-09-21 10:47PM EST49.000.350.000.000.00-1050.00%
SCCO181116C000500002018-11-07 9:52AM EST50.000.010.000.000.00-1050.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO181116P000330002018-10-29 2:38PM EST33.000.450.000.000.00-20025.00%
SCCO181116P000340002018-11-01 10:59AM EST34.000.100.000.000.00-450.00%3025.00%
SCCO181116P000350002018-11-02 9:02AM EST35.000.070.000.000.00-3012.50%
SCCO181116P000360002018-11-13 10:28AM EST36.000.500.000.000.00-306.25%
SCCO181116P000370002018-11-13 2:46PM EST37.000.700.000.000.00-4000.00%
SCCO181116P000380002018-11-13 11:49AM EST38.001.200.000.000.00-100.00%
SCCO181116P000390002018-11-13 11:02AM EST39.002.370.000.000.00-200.00%
SCCO181116P000400002018-11-13 2:47PM EST40.003.290.000.000.00-200.00%
SCCO181116P000410002018-11-13 10:28AM EST41.004.650.000.000.00-1000.00%
SCCO181116P000420002018-11-13 3:44PM EST42.005.490.000.000.00-4500.00%
SCCO181116P000430002018-11-13 11:49AM EST43.006.000.000.000.00-100.00%
SCCO181116P000440002018-10-19 1:55PM EST44.006.120.000.000.00-1100.00%
SCCO181116P000450002018-11-06 11:16AM EST45.005.650.000.000.00-200.00%
SCCO181116P000460002018-09-07 8:37AM EST46.006.000.000.000.00-1000.00%
SCCO181116P000470002018-10-12 10:54PM EST47.005.000.000.000.00-1000.00%
SCCO181116P000490002018-10-19 12:14PM EST49.0010.700.000.000.00-200.00%
SCCO181116P000500002018-11-06 12:56PM EST50.0010.550.000.000.00-700.00%