U.S. markets open in 5 hours 57 minutes

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
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO210319C000250002021-02-08 3:48PM EST25.0046.100.000.000.00-600.00%
SCCO210319C000300002020-11-06 3:39PM EST30.0025.2429.4033.000.00-2400.00%
SCCO210319C000350002021-02-08 3:24PM EST35.0036.230.000.000.00-2010.00%
SCCO210319C000360002021-02-26 1:04PM EST36.0037.000.000.000.00-300.00%
SCCO210319C000370002020-09-30 2:22PM EST37.009.4115.3016.100.00-460.00%
SCCO210319C000380002021-02-08 3:42PM EST38.0033.910.000.000.00-7300.00%
SCCO210319C000390002021-02-08 3:24PM EST39.0032.230.000.000.00-1300.00%
SCCO210319C000400002021-02-26 9:59AM EST40.0031.300.000.000.00-100.00%
SCCO210319C000410002021-02-08 3:42PM EST41.0030.210.000.000.00---0.00%
SCCO210319C000420002021-02-08 2:53PM EST42.0029.400.000.000.00-5000.00%
SCCO210319C000430002021-02-08 3:42PM EST43.0028.450.000.000.00-2000.00%
SCCO210319C000440002021-02-25 12:08PM EST44.0033.200.000.000.00-100.00%
SCCO210319C000450002021-02-10 11:26AM EST45.0026.500.000.000.00-100.00%
SCCO210319C000460002021-02-08 2:53PM EST46.0025.400.000.000.00-7000.00%
SCCO210319C000470002021-02-25 10:23AM EST47.0030.240.000.000.00-100.00%
SCCO210319C000480002021-02-08 2:53PM EST48.0022.800.000.000.00-2500.00%
SCCO210319C000490002021-02-08 1:22PM EST49.0022.700.000.000.00-200.00%
SCCO210319C000500002021-02-08 3:43PM EST50.0021.100.000.000.00-45100.00%
SCCO210319C000550002021-02-26 2:41PM EST55.0017.330.000.000.00-200.00%
SCCO210319C000600002021-02-26 10:42AM EST60.0012.000.000.000.00-1100.00%
SCCO210319C000650002021-02-26 9:51AM EST65.009.300.000.000.00-200.00%
SCCO210319C000700002021-02-26 3:57PM EST70.003.920.000.000.00-10500.00%
SCCO210319C000750002021-02-26 3:57PM EST75.001.700.000.000.00-15206.25%
SCCO210319C000800002021-02-26 3:41PM EST80.000.860.000.000.00-266012.50%
SCCO210319C000850002021-02-26 3:52PM EST85.000.350.000.000.00-65012.50%
SCCO210319C000900002021-02-26 2:27PM EST90.000.200.000.000.00-9025.00%
SCCO210319C000950002021-02-26 1:16PM EST95.000.200.000.000.00-11025.00%
SCCO210319C001000002021-02-25 2:35PM EST100.000.100.000.000.00--025.00%
SCCO210319C001050002021-02-22 3:00PM EST105.000.250.000.000.00--050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO210319P000250002020-08-27 1:46PM EST25.000.400.200.600.00-44263.09%
SCCO210319P000300002020-10-30 2:55PM EST30.001.050.000.450.00-89199.22%
SCCO210319P000340002020-11-05 2:31PM EST34.000.380.000.750.00-2023190.04%
SCCO210319P000350002021-02-26 3:58PM EST35.000.050.000.000.00-3050.00%
SCCO210319P000360002020-11-27 9:45AM EST36.000.200.000.200.00-19141.41%
SCCO210319P000370002020-10-22 12:49PM EST37.000.890.050.600.00-33166.21%
SCCO210319P000380002020-09-03 9:17AM EST38.002.512.052.450.00-21261.13%
SCCO210319P000390002020-10-22 12:42PM EST39.001.300.400.600.00-413168.55%
SCCO210319P000400002021-01-08 1:22PM EST40.000.070.000.550.00-3044144.14%
SCCO210319P000410002020-11-16 12:08AM EST41.000.900.350.600.00--1154.88%
SCCO210319P000420002020-12-01 12:43PM EST42.000.550.100.500.00-310135.74%
SCCO210319P000430002021-02-24 1:00PM EST43.000.100.000.000.00-1050.00%
SCCO210319P000440002020-12-04 11:35AM EST44.000.590.200.600.00-52133.01%
SCCO210319P000450002021-02-16 2:56PM EST45.000.100.000.000.00-2050.00%
SCCO210319P000460002021-01-05 11:57AM EST46.000.400.000.550.00-133113.67%
SCCO210319P000470002020-11-27 12:21PM EST47.000.850.500.600.00-137126.47%
SCCO210319P000480002021-01-04 10:23AM EST48.000.470.000.400.00-12998.05%
SCCO210319P000490002020-12-30 12:29PM EST49.000.630.450.750.00-118118.65%
SCCO210319P000500002021-02-23 12:47PM EST50.000.130.000.000.00-1025.00%
SCCO210319P000550002021-02-26 2:02PM EST55.000.220.000.000.00-1025.00%
SCCO210319P000600002021-02-26 2:45PM EST60.000.450.000.000.00-433012.50%
SCCO210319P000650002021-02-26 3:59PM EST65.001.200.000.000.00-88012.50%
SCCO210319P000700002021-02-26 3:57PM EST70.002.700.000.000.00-7903.13%
SCCO210319P000750002021-02-26 3:56PM EST75.005.350.000.000.00-1600.00%
SCCO210319P000800002021-02-26 2:45PM EST80.008.880.000.000.00-300.00%
SCCO210319P000850002021-02-25 2:19PM EST85.009.470.000.000.00--00.00%
SCCO210319P000900002021-02-24 3:58PM EST90.0012.480.000.000.00--00.00%
SCCO210319P000950002021-02-26 10:07AM EST95.0023.550.000.000.00-100.00%