Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD241220C00120000 | 2024-08-01 10:32AM EDT | 120.00 | 71.87 | 63.00 | 67.60 | 0.00 | - | 1 | 0 | 73.77% |
| SSD241220C00150000 | 2024-06-12 10:22AM EDT | 150.00 | 27.80 | 36.00 | 40.50 | 0.00 | - | 1 | 1 | 54.44% |
| SSD241220C00165000 | 2024-06-24 11:37AM EDT | 165.00 | 22.40 | 25.60 | 30.00 | 0.00 | - | 2 | 6 | 51.89% |
| SSD241220C00170000 | 2024-07-24 12:46PM EDT | 170.00 | 24.02 | 24.10 | 27.00 | 0.00 | - | 2 | 16 | 53.52% |
| SSD241220C00175000 | 2024-07-23 10:31AM EDT | 175.00 | 16.80 | 14.70 | 19.50 | 0.00 | - | 1 | 1 | 43.93% |
| SSD241220C00180000 | 2024-08-14 10:20AM EDT | 180.00 | 11.90 | 12.70 | 15.50 | 0.00 | - | 57 | 59 | 39.78% |
| SSD241220C00185000 | 2024-09-03 12:31PM EDT | 185.00 | 9.90 | 9.00 | 13.50 | 0.00 | - | 1 | 77 | 40.40% |
| SSD241220C00190000 | 2024-09-13 12:26PM EDT | 190.00 | 9.40 | 6.70 | 11.50 | -0.30 | -3.09% | 17 | 12 | 40.34% |
| SSD241220C00195000 | 2024-09-04 1:22PM EDT | 195.00 | 4.90 | 5.80 | 9.50 | 0.00 | - | 4 | 21 | 39.63% |
| SSD241220C00200000 | 2024-08-30 2:46PM EDT | 200.00 | 5.80 | 3.00 | 7.80 | 0.00 | - | 7 | 218 | 39.09% |
| SSD241220C00220000 | 2024-06-25 9:30AM EDT | 220.00 | 2.35 | 1.50 | 6.40 | 0.00 | - | 1 | 11 | 48.71% |
| SSD241220C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | - | 1 | 49.58% |
| SSD241220C00240000 | 2024-06-25 9:30AM EDT | 240.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.94% |
| SSD241220C00250000 | 2024-07-31 9:30AM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SSD241220C00260000 | 2024-07-31 9:30AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SSD241220C00280000 | 2024-09-06 3:14PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD241220P00100000 | 2024-08-01 9:37AM EDT | 100.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 85.21% |
| SSD241220P00115000 | 2024-07-11 3:51PM EDT | 115.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 68.56% |
| SSD241220P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 2.46 | 0.05 | 4.20 | 0.00 | - | - | 1 | 61.37% |
| SSD241220P00130000 | 2024-07-22 1:22PM EDT | 130.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | 2 | 2 | 54.18% |
| SSD241220P00135000 | 2024-07-22 1:22PM EDT | 135.00 | 2.65 | 0.15 | 4.70 | 0.00 | - | - | 1 | 61.32% |
| SSD241220P00140000 | 2024-09-10 2:00PM EDT | 140.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 4 | 4 | 57.42% |
| SSD241220P00150000 | 2024-07-24 12:58PM EDT | 150.00 | 3.14 | 1.35 | 5.00 | 0.00 | - | 1 | 5 | 47.04% |
| SSD241220P00155000 | 2024-07-22 3:11PM EDT | 155.00 | 5.08 | 2.95 | 6.50 | 0.00 | - | - | 3 | 47.43% |
| SSD241220P00160000 | 2024-09-13 11:44AM EDT | 160.00 | 4.90 | 1.70 | 5.70 | -5.35 | -52.20% | 1 | 10 | 39.31% |
| SSD241220P00165000 | 2024-07-24 12:58PM EDT | 165.00 | 6.09 | 2.60 | 7.00 | 0.00 | - | 1 | 1 | 38.18% |
| SSD241220P00170000 | 2024-08-02 9:57AM EDT | 170.00 | 10.00 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 36.99% |
| SSD241220P00175000 | 2024-09-13 1:05PM EDT | 175.00 | 9.40 | 6.00 | 10.40 | -3.10 | -24.80% | 10 | 8 | 36.24% |
| SSD241220P00190000 | 2024-08-16 12:30PM EDT | 190.00 | 19.54 | 14.90 | 17.90 | 0.00 | - | 6 | 15 | 34.20% |
© 2024 Yahoo. All rights reserved.