Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed 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 | 55.00 | 59.50 | 0.00 | - | 1 | 1 | 54.10% |
| SSD240920C00155000 | 2024-03-12 12:39PM EDT | 155.00 | 56.00 | 36.00 | 39.50 | 0.00 | - | 2 | 10 | 66.96% |
| SSD240920C00160000 | 2024-03-08 3:46PM EDT | 160.00 | 60.22 | 40.50 | 44.90 | 0.00 | - | 1 | 1 | 85.79% |
| SSD240920C00170000 | 2024-03-08 10:55AM EDT | 170.00 | 55.02 | 33.60 | 37.00 | 0.00 | - | 1 | 1 | 78.38% |
| SSD240920C00175000 | 2024-04-29 10:11AM EDT | 175.00 | 15.05 | 13.10 | 16.00 | 0.00 | - | 2 | 3 | 38.07% |
| SSD240920C00180000 | 2024-04-26 10:05AM EDT | 180.00 | 12.20 | 11.30 | 13.60 | 0.00 | - | 40 | 41 | 37.37% |
| SSD240920C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 8.50 | 8.10 | 11.30 | 0.00 | - | 11 | 12 | 36.36% |
| SSD240920C00190000 | 2024-04-24 3:54PM EDT | 190.00 | 6.90 | 6.90 | 9.50 | 0.00 | - | 9 | 20 | 35.98% |
| SSD240920C00195000 | 2024-04-24 1:50PM EDT | 195.00 | 5.40 | 5.20 | 8.80 | 0.00 | - | 15 | 16 | 37.79% |
| SSD240920C00200000 | 2024-04-24 3:23PM EDT | 200.00 | 4.40 | 4.00 | 6.60 | 0.00 | - | 13 | 10 | 35.40% |
| SSD240920C00210000 | 2024-04-16 9:40AM EDT | 210.00 | 7.66 | 1.75 | 4.50 | 0.00 | - | 6 | 17 | 35.01% |
| SSD240920C00220000 | 2024-04-23 11:50AM EDT | 220.00 | 1.70 | 0.60 | 4.50 | 0.00 | - | 1 | 212 | 39.83% |
| SSD240920C00230000 | 2024-04-08 2:21PM EDT | 230.00 | 6.80 | 0.35 | 3.80 | 0.00 | - | 2 | 12 | 41.81% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.05 | 3.00 | 0.00 | - | 2 | 14 | 42.65% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.35 | 2.65 | 0.00 | - | 5 | 6 | 44.69% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 57.57% |
| SSD240920C00300000 | 2024-02-27 10:30AM EDT | 300.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | - | 1 | 57.92% |
| SSD240920C00310000 | 2024-04-23 9:39AM EDT | 310.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 10 | 47.22% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.92% |
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 | 4.80 | 0.00 | - | - | 1 | 62.31% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.67% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 59.66% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.05 | 3.40 | 0.00 | - | 11 | 11 | 45.50% |
| SSD240920P00145000 | 2024-04-23 10:08AM EDT | 145.00 | 5.50 | 2.00 | 4.30 | 0.00 | - | 2 | 3 | 36.23% |
| SSD240920P00150000 | 2024-04-24 10:45AM EDT | 150.00 | 5.59 | 3.90 | 5.40 | 0.00 | - | 5 | 5 | 35.45% |
| SSD240920P00155000 | 2024-04-24 3:31PM EDT | 155.00 | 6.10 | 4.70 | 7.40 | 0.00 | - | 5 | 3 | 36.63% |
| SSD240920P00160000 | 2024-04-24 12:16PM EDT | 160.00 | 8.20 | 5.20 | 8.50 | 0.00 | - | - | 2 | 34.61% |
| SSD240920P00165000 | 2024-04-24 3:31PM EDT | 165.00 | 9.50 | 7.50 | 9.80 | 0.00 | - | 26 | 23 | 32.67% |
| SSD240920P00170000 | 2024-04-29 9:46AM EDT | 170.00 | 9.63 | 9.50 | 12.50 | 0.00 | - | 5 | 24 | 33.52% |
| SSD240920P00175000 | 2024-04-24 3:25PM EDT | 175.00 | 14.10 | 11.10 | 15.00 | 0.00 | - | 10 | 21 | 33.22% |
| SSD240920P00180000 | 2024-04-26 1:30PM EDT | 180.00 | 16.22 | 13.50 | 17.40 | 0.00 | - | 3 | 35 | 32.06% |
| SSD240920P00185000 | 2024-04-09 12:33PM EDT | 185.00 | 12.80 | 16.50 | 20.20 | 0.00 | - | 5 | 19 | 31.20% |
| SSD240920P00190000 | 2024-04-22 1:32PM EDT | 190.00 | 17.00 | 19.80 | 23.50 | 0.00 | - | 15 | 21 | 30.88% |
| SSD240920P00195000 | 2024-04-22 2:25PM EDT | 195.00 | 19.70 | 22.90 | 26.60 | 0.00 | - | 44 | 186 | 29.40% |
| SSD240920P00200000 | 2024-04-09 2:14PM EDT | 200.00 | 19.60 | 26.90 | 30.30 | 0.00 | - | 8 | 10 | 28.78% |
| SSD240920P00210000 | 2024-04-05 2:59PM EDT | 210.00 | 24.70 | 34.60 | 38.50 | 0.00 | - | 1 | 1 | 27.99% |
© 2024 Yahoo. All rights reserved.