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 | 11.50 | 15.90 | 0.00 | - | 1 | 1 | 58.77% |
| SSD240517C00175000 | 2024-05-02 1:52PM EDT | 175.00 | 4.90 | 7.70 | 10.80 | 0.00 | - | - | 1 | 44.61% |
| SSD240517C00185000 | 2024-05-03 10:13AM EDT | 185.00 | 3.00 | 0.80 | 5.50 | 0.00 | - | 1 | 10 | 47.66% |
| SSD240517C00190000 | 2024-04-30 3:21PM EDT | 190.00 | 1.75 | 0.80 | 3.50 | +0.95 | +118.75% | 1 | 6 | 46.80% |
| SSD240517C00195000 | 2024-05-03 3:26PM EDT | 195.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | 5 | 4 | 60.64% |
| SSD240517C00200000 | 2024-05-06 10:21AM EDT | 200.00 | 0.10 | 0.05 | 2.00 | -2.00 | -95.24% | 2 | 3 | 55.07% |
| SSD240517C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.45 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 52.76% |
| SSD240517C00220000 | 2024-03-21 11:22AM EDT | 220.00 | 6.06 | 0.05 | 1.85 | 0.00 | - | - | 10 | 71.85% |
| SSD240517C00240000 | 2024-04-22 11:57AM EDT | 240.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | - | 1 | 84.38% |
| SSD240517C00250000 | 2024-04-22 1:03PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 354 | 63.28% |
| SSD240517C00260000 | 2024-04-22 1:02PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 70.31% |
| SSD240517C00270000 | 2024-04-22 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 76.56% |
| SSD240517C00300000 | 2024-04-17 1:22PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 47 | 109.77% |
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 | 0.05 | 0.50 | 0.00 | - | - | 1 | 79.39% |
| SSD240517P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.73 | 0.00 | 1.70 | 0.00 | - | - | 1 | 88.72% |
| SSD240517P00150000 | 2024-04-24 1:32PM EDT | 150.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 6 | 73.00% |
| SSD240517P00155000 | 2024-04-24 3:36PM EDT | 155.00 | 1.11 | 0.00 | 2.20 | 0.00 | - | - | 11 | 73.10% |
| SSD240517P00160000 | 2024-04-24 9:57AM EDT | 160.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.79% |
| SSD240517P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 6.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 67.94% |
| SSD240517P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 56.03% |
| SSD240517P00175000 | 2024-04-22 10:50AM EDT | 175.00 | 3.50 | 0.00 | 3.70 | 0.00 | - | - | 2 | 54.57% |
| SSD240517P00180000 | 2024-04-23 11:21AM EDT | 180.00 | 17.30 | 0.20 | 4.50 | 0.00 | - | 52 | 6 | 45.51% |
| SSD240517P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 14.85 | 5.80 | 9.60 | 0.00 | - | 3 | 19 | 41.31% |
| SSD240517P00200000 | 2024-04-23 10:40AM EDT | 200.00 | 34.65 | 16.00 | 19.50 | 0.00 | - | 1 | 1 | 62.48% |
© 2024 Yahoo. All rights reserved.