Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517C00170000 | 2024-05-01 10:32AM EDT | 170.00 | 6.80 | 8.40 | 10.60 | 0.00 | - | 1 | 1 | 39.48% |
| SSD240517C00185000 | 2024-04-25 9:45AM EDT | 185.00 | 0.50 | 0.60 | 4.40 | 0.00 | - | 7 | 10 | 49.71% |
| SSD240517C00190000 | 2024-04-30 3:21PM EDT | 190.00 | 0.80 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 38.38% |
| SSD240517C00195000 | 2024-04-26 3:20PM EDT | 195.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 9 | 46.05% |
| SSD240517C00200000 | 2024-04-23 10:44AM EDT | 200.00 | 2.10 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 55.12% |
| SSD240517C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 55.96% |
| SSD240517C00220000 | 2024-03-21 11:22AM EDT | 220.00 | 6.06 | 0.05 | 1.85 | 0.00 | - | - | 10 | 71.80% |
| SSD240517C00240000 | 2024-04-22 11:57AM EDT | 240.00 | 0.51 | 0.00 | 1.30 | 0.00 | - | - | 1 | 86.13% |
| SSD240517C00250000 | 2024-04-22 1:03PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 354 | 60.94% |
| SSD240517C00260000 | 2024-04-22 1:02PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 67.19% |
| SSD240517C00270000 | 2024-04-22 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 73.44% |
| SSD240517C00300000 | 2024-04-17 1:22PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 47 | 103.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517P00140000 | 2024-04-23 1:04PM EDT | 140.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | - | 1 | 67.04% |
| SSD240517P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.12% |
| SSD240517P00150000 | 2024-04-24 1:32PM EDT | 150.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | - | 6 | 62.94% |
| SSD240517P00155000 | 2024-04-24 3:36PM EDT | 155.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 11 | 74.41% |
| SSD240517P00160000 | 2024-04-24 9:57AM EDT | 160.00 | 2.35 | 0.00 | 1.45 | 0.00 | - | - | 1 | 52.37% |
| SSD240517P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 6.20 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 51.54% |
| SSD240517P00170000 | 2024-04-23 11:18AM EDT | 170.00 | 8.90 | 1.00 | 2.30 | 0.00 | - | 1 | 0 | 38.72% |
| SSD240517P00175000 | 2024-04-22 10:50AM EDT | 175.00 | 3.50 | 0.20 | 3.70 | 0.00 | - | - | 2 | 36.05% |
| SSD240517P00180000 | 2024-04-23 11:21AM EDT | 180.00 | 17.30 | 3.40 | 6.70 | 0.00 | - | 52 | 6 | 39.78% |
| SSD240517P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 14.85 | 10.50 | 14.20 | 0.00 | - | 3 | 19 | 45.19% |
| SSD240517P00200000 | 2024-04-23 10:40AM EDT | 200.00 | 34.65 | 20.60 | 24.50 | 0.00 | - | 1 | 1 | 65.97% |
© 2024 Yahoo. All rights reserved.