SCCO - Southern Copper Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO190920C000235602019-08-06 2:45PM EDT23.568.679.6010.400.00--00.00%
SCCO190920C000245602019-08-06 2:45PM EDT24.567.658.609.000.00-600.00%
SCCO190920C000255602019-09-05 10:34AM EDT25.567.309.1010.000.00-2031200.78%
SCCO190920C000260002019-02-08 2:41AM EDT26.008.400.000.000.00-440.00%
SCCO190920C000265602019-08-06 2:31PM EDT26.565.526.606.900.00-450.00%
SCCO190920C000270002019-02-04 11:19AM EDT27.007.140.000.000.00-20400.00%
SCCO190920C000275602019-09-03 1:54PM EDT27.563.707.307.600.00-121136.72%
SCCO190920C000285602019-09-06 9:45AM EDT28.564.306.306.600.00-313119.53%
SCCO190920C000295602019-09-09 2:25PM EDT29.563.935.305.800.00-535123.05%
SCCO190920C000300002019-01-28 10:50AM EDT30.003.600.000.000.00-150.00%
SCCO190920C000305602019-09-09 10:57AM EDT30.562.744.304.500.00-1310272.66%
SCCO190920C000315602019-09-17 12:38PM EDT31.563.243.303.60-0.53-14.06%114969.53%
SCCO190920C000320002019-02-04 11:18AM EDT32.003.800.000.000.00-1410.00%
SCCO190920C000325602019-09-12 3:56PM EDT32.562.902.152.500.00-110359.77%
SCCO190920C000330002019-02-08 2:41AM EDT33.003.300.000.000.00-550.00%
SCCO190920C000335602019-09-16 9:36AM EDT33.561.801.401.550.00-58946.09%
SCCO190920C000340002019-02-07 4:51PM EDT34.002.350.000.000.00-3130.00%
SCCO190920C000345602019-09-17 2:26PM EDT34.560.700.600.80-0.60-46.15%2913341.60%
SCCO190920C000350002019-02-08 2:41AM EDT35.002.570.000.000.00-350.78%
SCCO190920C000355602019-09-17 2:28PM EDT35.560.250.150.25-0.03-10.71%17231634.47%
SCCO190920C000360002019-02-07 3:53PM EDT36.001.650.000.000.00-8146.25%
SCCO190920C000365602019-09-13 10:48AM EDT36.560.200.000.100.00-56739.45%
SCCO190920C000370002019-02-08 2:41AM EDT37.001.640.000.000.00-4512.50%
SCCO190920C000375602019-09-09 9:57AM EDT37.560.050.000.100.00-138654.69%
SCCO190920C000380002019-01-29 2:53PM EDT38.001.100.000.000.00-4425.00%
SCCO190920C000385602019-09-11 11:05AM EDT38.560.030.000.100.00-1024758.59%
SCCO190920C000390002019-01-29 4:31PM EDT39.000.880.000.000.00-101025.00%
SCCO190920C000395602019-09-17 11:52AM EDT39.560.020.000.05-0.01-33.33%275261.72%
SCCO190920C000400002019-02-06 4:58PM EDT40.001.030.000.000.00-71425.00%
SCCO190920C000405602019-08-09 2:23PM EDT40.560.080.000.000.00-4025.00%
SCCO190920C000410002019-01-31 11:29AM EDT41.000.900.000.000.00-1150.00%
SCCO190920C000415602019-09-05 3:42PM EDT41.560.020.000.100.00-69291.41%
SCCO190920C000420002019-02-08 2:26AM EDT42.000.650.000.000.00-4450.00%
SCCO190920C000425602019-07-19 3:35PM EDT42.560.300.000.000.00-2950.00%
SCCO190920C000435602019-07-17 2:04PM EDT43.560.150.000.050.00-39399.22%
SCCO190920C000445602019-06-26 3:50PM EDT44.560.440.000.200.00-30135.94%
SCCO190920C000455602019-06-25 1:04PM EDT45.560.350.000.200.00-129145.70%
SCCO190920C000465602019-07-31 3:33PM EDT46.560.050.000.050.00-1576125.00%
SCCO190920C000480002019-05-22 10:46AM EDT48.000.050.000.200.00-170167.97%
SCCO190920C000490002019-06-07 10:58AM EDT49.000.450.250.150.00-11201.56%
SCCO190920C000500002019-06-07 10:58AM EDT50.000.520.100.150.00-26192.19%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCCO190920P000205602019-06-07 10:58AM EDT20.560.200.000.050.00-55223.44%
SCCO190920P000225602019-06-10 12:35PM EDT22.560.050.000.100.00-22207.81%
SCCO190920P000230002019-01-23 10:54AM EDT23.000.650.000.000.00-2250.00%
SCCO190920P000235602019-06-10 12:08AM EDT23.560.850.000.150.00-07202.34%
SCCO190920P000240002019-01-24 1:20PM EDT24.000.850.000.000.00-7750.00%
SCCO190920P000245602019-07-22 10:26AM EDT24.560.050.000.000.00-11250.00%
SCCO190920P000250002019-01-23 10:54AM EDT25.001.000.000.000.00-1150.00%
SCCO190920P000255602019-07-05 1:13PM EDT25.560.050.100.150.00-11183.59%
SCCO190920P000265602019-08-23 3:11PM EDT26.560.250.000.100.00-19502138.28%
SCCO190920P000270002019-02-06 11:15AM EDT27.000.980.000.000.00-1250.00%
SCCO190920P000275602019-09-17 10:09AM EDT27.560.030.000.10-0.02-40.00%3139121.88%
SCCO190920P000285602019-09-09 9:44AM EDT28.560.050.000.100.00-10105106.25%
SCCO190920P000295602019-09-13 9:30AM EDT29.560.030.000.050.00-114181.25%
SCCO190920P000300002019-01-25 12:21PM EDT30.002.350.000.000.00-151550.00%
SCCO190920P000305602019-09-13 11:38AM EDT30.560.030.000.150.00-350082.81%
SCCO190920P000310002019-02-08 2:26AM EDT31.002.070.000.000.00-8825.00%
SCCO190920P000315602019-09-10 10:42AM EDT31.560.130.000.150.00-267066.41%
SCCO190920P000320002019-02-08 2:26AM EDT32.002.600.000.000.00-3325.00%
SCCO190920P000325602019-09-11 10:28AM EDT32.560.130.000.100.00-265954.30%
SCCO190920P000330002019-02-08 2:26AM EDT33.003.100.000.000.00-3312.50%
SCCO190920P000335602019-09-13 1:58PM EDT33.560.100.050.150.00-338241.99%
SCCO190920P000345602019-09-16 2:38PM EDT34.560.300.200.350.00-36435.16%
SCCO190920P000350002019-02-08 2:26AM EDT35.003.980.000.000.00-10100.00%
SCCO190920P000355602019-09-17 3:24PM EDT35.560.850.750.90+0.31+57.41%34035.16%
SCCO190920P000365602019-09-05 12:56PM EDT36.563.751.551.750.00-3440.82%
SCCO190920P000375602019-08-12 3:21PM EDT37.568.002.753.500.00-2094.92%
SCCO190920P000385602019-08-07 1:49PM EDT38.566.605.205.400.00-70205.96%
SCCO190920P000395602019-07-15 10:44AM EDT39.563.309.409.900.00-10460.94%
SCCO190920P000405602019-08-06 11:48AM EDT40.568.928.3010.400.00-10391.80%
SCCO190920P000415602019-06-07 10:58AM EDT41.563.634.404.600.00-5110.00%
SCCO190920P000425602019-07-19 9:41AM EDT42.565.3012.0012.800.00-170502.25%
SCCO190920P000435602019-05-28 9:30AM EDT43.5610.285.005.400.00-10200.00%
SCCO190920P000445602019-06-10 12:08AM EDT44.5610.806.606.800.00-110.00%
SCCO190920P000490002019-06-07 10:58AM EDT49.009.1011.2011.500.00--10.00%
SCCO190920P000500002019-05-31 11:43AM EDT50.0016.4311.6011.800.00-20200.00%