Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240621C00120000 | 2024-01-29 10:39AM EDT | 120.00 | 66.04 | 85.10 | 90.00 | 0.00 | - | 1 | 1 | 244.62% |
| SSD240621C00125000 | 2023-12-04 11:35AM EDT | 125.00 | 52.45 | 65.50 | 70.40 | 0.00 | - | - | 10 | 148.90% |
| SSD240621C00135000 | 2024-02-05 11:57AM EDT | 135.00 | 51.08 | 75.70 | 80.50 | 0.00 | - | 1 | 14 | 232.97% |
| SSD240621C00155000 | 2024-04-23 1:19PM EDT | 155.00 | 17.52 | 25.60 | 30.50 | 0.00 | - | - | 0 | 56.04% |
| SSD240621C00160000 | 2023-12-04 1:28PM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSD240621C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 11.95 | 14.10 | 18.00 | 0.00 | - | 8 | 57 | 45.47% |
| SSD240621C00175000 | 2024-04-29 10:50AM EDT | 175.00 | 9.90 | 9.90 | 13.50 | 0.00 | - | 8 | 14 | 39.19% |
| SSD240621C00180000 | 2024-04-29 10:50AM EDT | 180.00 | 7.20 | 7.60 | 10.60 | 0.00 | - | 2 | 16 | 38.17% |
| SSD240621C00185000 | 2024-04-29 12:05PM EDT | 185.00 | 5.20 | 5.20 | 7.20 | 0.00 | - | 1 | 23 | 33.80% |
| SSD240621C00190000 | 2024-04-23 12:54PM EDT | 190.00 | 2.21 | 2.55 | 6.20 | 0.00 | - | 2 | 12 | 37.08% |
| SSD240621C00195000 | 2024-04-23 9:39AM EDT | 195.00 | 2.12 | 0.35 | 4.60 | 0.00 | - | 2 | 19 | 36.71% |
| SSD240621C00200000 | 2024-04-23 10:01AM EDT | 200.00 | 4.80 | 0.40 | 3.00 | 0.00 | - | 1 | 27 | 34.73% |
| SSD240621C00210000 | 2024-04-22 3:38PM EDT | 210.00 | 3.40 | 0.00 | 4.20 | 0.00 | - | 1 | 26 | 49.95% |
| SSD240621C00220000 | 2024-04-11 10:47AM EDT | 220.00 | 1.98 | 0.25 | 1.35 | 0.00 | - | 2 | 99 | 40.83% |
| SSD240621C00230000 | 2024-04-23 10:09AM EDT | 230.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 1 | 10 | 50.59% |
| SSD240621C00240000 | 2024-04-23 10:01AM EDT | 240.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 61.77% |
| SSD240621C00250000 | 2024-04-01 9:30AM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SSD240621C00290000 | 2024-03-11 10:48AM EDT | 290.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.50% |
| SSD240621C00300000 | 2024-03-07 11:01AM EDT | 300.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 93.01% |
| SSD240621C00310000 | 2024-04-23 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 50.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240621P00080000 | 2023-11-14 10:43AM EDT | 80.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 109.86% |
| SSD240621P00120000 | 2024-02-29 10:31AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.48% |
| SSD240621P00125000 | 2024-04-23 10:01AM EDT | 125.00 | 3.28 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 82.50% |
| SSD240621P00145000 | 2024-04-23 11:10AM EDT | 145.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.35% |
| SSD240621P00155000 | 2024-04-22 3:43PM EDT | 155.00 | 1.95 | 0.75 | 1.30 | 0.00 | - | - | 1 | 36.04% |
| SSD240621P00160000 | 2024-04-24 11:45AM EDT | 160.00 | 3.70 | 0.45 | 1.90 | 0.00 | - | 1 | 19 | 34.72% |
| SSD240621P00165000 | 2024-04-29 2:05PM EDT | 165.00 | 2.90 | 1.10 | 3.00 | 0.00 | - | 5 | 23 | 34.82% |
| SSD240621P00170000 | 2024-04-29 10:50AM EDT | 170.00 | 4.30 | 2.35 | 4.40 | 0.00 | - | 2 | 12 | 34.53% |
| SSD240621P00175000 | 2024-04-29 3:30PM EDT | 175.00 | 6.60 | 3.80 | 6.20 | 0.00 | - | 9 | 13 | 34.23% |
| SSD240621P00180000 | 2024-04-29 3:14PM EDT | 180.00 | 9.10 | 4.40 | 8.10 | 0.00 | - | 4 | 20 | 32.67% |
| SSD240621P00185000 | 2024-04-29 11:46AM EDT | 185.00 | 11.30 | 6.90 | 9.90 | 0.00 | - | 8 | 14 | 29.05% |
| SSD240621P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 15.90 | 11.10 | 13.30 | 0.00 | - | 3 | 11 | 29.69% |
| SSD240621P00195000 | 2024-04-05 1:38PM EDT | 195.00 | 11.00 | 14.50 | 17.40 | 0.00 | - | 1 | 1 | 31.71% |
| SSD240621P00200000 | 2024-03-13 10:35AM EDT | 200.00 | 11.00 | 19.10 | 22.30 | 0.00 | - | 1 | 11 | 36.43% |
© 2024 Yahoo. All rights reserved.