Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD230317C00080000 | 2022-11-17 9:38AM EST | 80.00 | 14.50 | 12.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| SSD230317C00085000 | 2022-11-30 11:46AM EST | 85.00 | 10.00 | 7.40 | 8.70 | 0.00 | - | 1 | 8 | 0.00% |
| SSD230317C00090000 | 2022-11-03 12:27PM EST | 90.00 | 4.60 | 8.20 | 11.10 | 0.00 | - | 3 | 1 | 0.00% |
| SSD230317C00095000 | 2022-12-29 1:35PM EST | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSD230317C00100000 | 2022-12-29 2:37PM EST | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSD230317C00105000 | 2022-11-18 11:20AM EST | 105.00 | 2.30 | 1.45 | 2.40 | 0.00 | - | 1 | 11 | 23.93% |
| SSD230317C00110000 | 2023-01-05 10:52AM EST | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SSD230317C00115000 | 2022-11-10 9:40AM EST | 115.00 | 1.20 | 0.60 | 2.85 | 0.00 | - | 2 | 2 | 47.63% |
| SSD230317C00120000 | 2023-01-18 9:30AM EST | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SSD230317C00125000 | 2023-01-25 9:30AM EST | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSD230317C00130000 | 2022-07-26 8:41AM EST | 130.00 | 4.54 | 0.20 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SSD230317C00160000 | 2022-12-05 11:53AM EST | 160.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 23 | 58.89% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD230317P00040000 | 2022-12-05 11:51AM EST | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 114.45% |
| SSD230317P00050000 | 2022-11-02 8:59AM EST | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SSD230317P00060000 | 2022-11-10 10:35AM EST | 60.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | - | 1 | 112.84% |
| SSD230317P00075000 | 2023-01-11 9:30AM EST | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SSD230317P00080000 | 2022-12-22 11:06AM EST | 80.00 | 2.50 | 0.65 | 1.60 | 0.00 | - | 4 | 104 | 56.45% |
| SSD230317P00085000 | 2022-10-26 9:57AM EST | 85.00 | 7.28 | 3.10 | 3.80 | 0.00 | - | - | 0 | 70.63% |
| SSD230317P00090000 | 2023-01-23 12:34PM EST | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSD230317P00115000 | 2022-07-29 12:05PM EST | 115.00 | 17.70 | 19.10 | 22.10 | 0.00 | - | 74 | 74 | 82.63% |
© 2023 Yahoo. All rights reserved.
