Australia markets close in 40 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.52+0.34 (+0.36%)
At close: 04:00PM EST
94.52 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSD221216C000700002022-11-30 11:45AM EST70.0020.0022.5027.000.00-1195.02%
SSD221216C000800002022-10-07 9:13AM EST80.004.506.407.200.00-110.00%
SSD221216C000900002022-11-30 1:57PM EST90.002.755.006.200.00-155052.22%
SSD221216C000950002022-11-29 3:57PM EST95.001.250.855.000.00-61676.47%
SSD221216C001000002022-11-16 12:51PM EST100.000.970.301.300.00-127747.66%
SSD221216C001050002022-11-10 1:52PM EST105.000.500.004.800.00-230087.50%
SSD221216C001100002022-09-30 10:09AM EST110.000.500.004.800.00-25106.10%
SSD221216C001150002022-09-14 10:58AM EST115.000.350.004.800.00-33054122.71%
SSD221216C001200002022-09-13 9:59AM EST120.000.350.000.750.00-902482.62%
SSD221216C001250002022-09-06 11:38AM EST125.000.360.004.800.00-11745151.66%
SSD221216C001300002022-07-26 8:41AM EST130.002.650.000.000.00-1150.00%
SSD221216C001500002022-08-02 10:04AM EST150.000.700.000.000.00--150.00%
SSD221216C001600002022-06-30 8:30AM EST160.001.550.004.800.00-1020227.64%
SSD221216C001650002022-06-30 8:30AM EST165.001.700.001.800.00--10187.89%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSD221216P000400002022-10-25 10:06AM EST40.000.200.000.100.00-110193.75%
SSD221216P000450002022-09-21 8:30AM EST45.000.850.000.000.00-103150.00%
SSD221216P000500002022-06-21 8:30AM EST50.001.650.000.000.00--1050.00%
SSD221216P000550002022-10-04 10:38AM EST55.000.550.000.000.00-1384450.00%
SSD221216P000600002022-06-23 8:30AM EST60.002.000.804.800.00--10250.49%
SSD221216P000650002022-10-26 9:29AM EST65.000.550.000.000.00-20050.00%
SSD221216P000700002022-11-02 2:50PM EST70.000.750.004.800.00-1010176.07%
SSD221216P000750002022-11-21 11:54AM EST75.000.280.004.800.00-112147.56%
SSD221216P000800002022-11-21 3:51PM EST80.000.500.004.800.00-2112119.92%
SSD221216P000850002022-11-21 3:56PM EST85.001.050.104.800.00-9218493.48%
SSD221216P000950002022-12-02 2:55PM EST95.001.951.752.45+1.95-1032.13%
SSD221216P001050002022-10-17 1:24PM EST105.0025.4514.0016.600.00-88126.76%
SSD221216P001200002022-05-15 11:12PM EST120.0020.100.000.000.00--00.00%
SSD221216P001300002022-09-02 1:17PM EST130.0038.8049.5053.800.00-22389.23%