Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240920C00120000 | 2024-04-23 2:25PM EDT | 120.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSD240920C00155000 | 2024-09-12 10:03AM EDT | 155.00 | 18.10 | 24.00 | 28.40 | 0.00 | - | 7 | 3 | 111.33% |
| SSD240920C00160000 | 2024-09-05 12:33PM EDT | 160.00 | 13.70 | 19.00 | 23.30 | 0.00 | - | 1 | 0 | 93.90% |
| SSD240920C00170000 | 2024-07-10 12:43PM EDT | 170.00 | 9.20 | 8.60 | 13.50 | 0.00 | - | 4 | 15 | 64.80% |
| SSD240920C00175000 | 2024-09-13 3:29PM EDT | 175.00 | 6.20 | 6.10 | 8.90 | +3.65 | +143.14% | 1 | 8 | 52.17% |
| SSD240920C00180000 | 2024-09-03 12:13PM EDT | 180.00 | 3.00 | 3.20 | 6.00 | 0.00 | - | 1 | 43 | 53.25% |
| SSD240920C00185000 | 2024-09-09 1:17PM EDT | 185.00 | 0.80 | 1.20 | 4.90 | 0.00 | - | 3 | 147 | 65.01% |
| SSD240920C00190000 | 2024-09-13 9:30AM EDT | 190.00 | 0.45 | 0.00 | 4.80 | -2.10 | -82.35% | 1 | 45 | 55.81% |
| SSD240920C00195000 | 2024-09-09 10:14AM EDT | 195.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 28 | 70.14% |
| SSD240920C00200000 | 2024-08-30 1:58PM EDT | 200.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 6 | 29 | 49.56% |
| SSD240920C00210000 | 2024-07-23 9:45AM EDT | 210.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 3 | 16 | 65.72% |
| SSD240920C00220000 | 2024-08-02 9:34AM EDT | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 212 | 126.88% |
| SSD240920C00230000 | 2024-09-12 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 34 | 79.69% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 161.84% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 172.61% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 240.77% |
| SSD240920C00300000 | 2024-07-15 3:24PM EDT | 300.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 5 | 0 | 196.88% |
| SSD240920C00310000 | 2024-08-06 2:15PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 134.38% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240920P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 276.37% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.60 | 0.00 | 0.00 | - | 11 | 0 | 126.76% |
| SSD240920P00140000 | 2024-05-28 12:31PM EDT | 140.00 | 2.09 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 166.41% |
| SSD240920P00145000 | 2024-08-20 3:24PM EDT | 145.00 | 3.41 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 149.71% |
| SSD240920P00150000 | 2024-09-09 3:31PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 9 | 19 | 133.28% |
| SSD240920P00155000 | 2024-09-12 3:33PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 116.99% |
| SSD240920P00160000 | 2024-09-12 3:33PM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 100.78% |
| SSD240920P00165000 | 2024-09-12 3:34PM EDT | 165.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 84.42% |
| SSD240920P00170000 | 2024-09-12 3:34PM EDT | 170.00 | 1.66 | 0.05 | 4.80 | 0.00 | - | 2 | 61 | 68.02% |
| SSD240920P00175000 | 2024-09-12 9:39AM EDT | 175.00 | 3.00 | 0.55 | 5.00 | 0.00 | - | 1 | 23 | 54.39% |
| SSD240920P00180000 | 2024-08-19 11:48AM EDT | 180.00 | 5.40 | 0.90 | 5.00 | 0.00 | - | 1 | 35 | 56.47% |
| SSD240920P00185000 | 2024-07-18 3:01PM EDT | 185.00 | 9.90 | 9.30 | 11.80 | 0.00 | - | 10 | 30 | 84.89% |
| SSD240920P00190000 | 2024-08-30 11:50AM EDT | 190.00 | 10.00 | 7.30 | 11.50 | 0.00 | - | 15 | 21 | 60.67% |
| SSD240920P00195000 | 2024-09-10 9:32AM EDT | 195.00 | 21.00 | 11.90 | 16.00 | 0.00 | - | 1 | 121 | 69.14% |
| SSD240920P00200000 | 2024-07-26 3:21PM EDT | 200.00 | 11.35 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 0.00% |
| SSD240920P00210000 | 2024-09-10 9:32AM EDT | 210.00 | 36.00 | 26.70 | 31.00 | 0.00 | - | 1 | 1 | 56.06% |
© 2024 Yahoo. All rights reserved.