Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240816C00165000 | 2024-07-17 11:46AM EDT | 165.00 | 23.67 | 26.30 | 31.00 | 0.00 | - | 1 | 0 | 52.47% |
| SSD240816C00170000 | 2024-07-01 1:59PM EDT | 170.00 | 5.25 | 22.50 | 26.00 | 0.00 | - | - | 1 | 51.06% |
| SSD240816C00175000 | 2024-07-19 12:59PM EDT | 175.00 | 11.64 | 17.50 | 21.30 | 0.00 | - | 1 | 7 | 58.73% |
| SSD240816C00180000 | 2024-07-23 11:16AM EDT | 180.00 | 13.37 | 13.10 | 17.00 | +8.87 | +197.11% | 40 | 54 | 53.39% |
| SSD240816C00185000 | 2024-07-24 9:57AM EDT | 185.00 | 4.00 | 10.00 | 12.00 | 0.00 | - | 4 | 5 | 42.71% |
| SSD240816C00190000 | 2024-07-24 11:52AM EDT | 190.00 | 3.17 | 6.40 | 8.80 | 0.00 | - | 4 | 15 | 41.07% |
| SSD240816C00195000 | 2024-07-22 3:18PM EDT | 195.00 | 3.10 | 3.30 | 5.70 | 0.00 | - | 10 | 16 | 37.23% |
| SSD240816C00200000 | 2024-07-24 10:57AM EDT | 200.00 | 0.90 | 1.30 | 3.60 | 0.00 | - | 1 | 3 | 35.75% |
| SSD240816C00210000 | 2024-07-24 10:33AM EDT | 210.00 | 0.50 | 0.25 | 2.35 | 0.00 | - | 1 | 8 | 43.41% |
| SSD240816C00220000 | 2024-07-23 10:18AM EDT | 220.00 | 0.16 | 0.00 | 4.70 | 0.00 | - | 2 | 11 | 56.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240816P00130000 | 2024-07-22 1:52PM EDT | 130.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 11 | 129.52% |
| SSD240816P00135000 | 2024-06-27 9:30AM EDT | 135.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 119.73% |
| SSD240816P00155000 | 2024-06-24 11:35AM EDT | 155.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.86% |
| SSD240816P00160000 | 2024-07-24 3:07PM EDT | 160.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 55 | 74.05% |
| SSD240816P00165000 | 2024-07-24 3:59PM EDT | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 65.31% |
| SSD240816P00170000 | 2024-07-26 10:09AM EDT | 170.00 | 0.95 | 0.25 | 3.00 | -1.47 | -60.74% | 2 | 10 | 61.68% |
| SSD240816P00175000 | 2024-07-24 2:42PM EDT | 175.00 | 2.79 | 0.35 | 3.00 | 0.00 | - | 1 | 60 | 52.48% |
| SSD240816P00180000 | 2024-07-23 3:37PM EDT | 180.00 | 4.93 | 0.35 | 2.05 | 0.00 | - | 4 | 17 | 36.23% |
| SSD240816P00185000 | 2024-07-22 3:31PM EDT | 185.00 | 10.03 | 1.40 | 2.95 | 0.00 | - | 1 | 8 | 32.95% |
| SSD240816P00190000 | 2024-07-18 1:34PM EDT | 190.00 | 10.20 | 3.20 | 4.50 | 0.00 | - | 2 | 2 | 30.84% |
| SSD240816P00200000 | 2024-07-24 9:44AM EDT | 200.00 | 9.15 | 8.60 | 10.20 | -8.45 | -48.01% | 1 | 25 | 30.04% |
© 2024 Yahoo. All rights reserved.