Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
CallsforSeptember 20, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSD240920C00155000 | 2024-03-12 12:39PM EDT | 155.00 | 56.00 | 36.00 | 39.50 | 0.00 | - | 2 | 10 | 99.75% |
| SSD240920C00160000 | 2024-03-08 3:46PM EDT | 160.00 | 60.22 | 40.50 | 44.90 | 0.00 | - | 1 | 1 | 123.33% |
| SSD240920C00170000 | 2024-03-08 10:55AM EDT | 170.00 | 55.02 | 33.60 | 37.00 | 0.00 | - | 1 | 1 | 112.29% |
| SSD240920C00175000 | 2024-05-22 10:38AM EDT | 175.00 | 12.00 | 7.10 | 12.00 | 0.00 | - | 1 | 3 | 46.25% |
| SSD240920C00180000 | 2024-06-06 12:14PM EDT | 180.00 | 4.30 | 4.20 | 5.70 | 0.00 | - | 3 | 44 | 31.85% |
| SSD240920C00185000 | 2024-06-20 11:13AM EDT | 185.00 | 5.90 | 2.80 | 4.40 | 0.00 | - | 11 | 6 | 31.98% |
| SSD240920C00190000 | 2024-06-25 11:57AM EDT | 190.00 | 3.20 | 1.95 | 4.60 | -0.80 | -20.00% | 3 | 16 | 36.82% |
| SSD240920C00195000 | 2024-06-20 10:58AM EDT | 195.00 | 3.30 | 0.65 | 3.50 | 0.00 | - | 1 | 16 | 36.31% |
| SSD240920C00200000 | 2024-06-07 9:30AM EDT | 200.00 | 2.17 | 0.20 | 2.85 | 0.00 | - | 3 | 16 | 36.90% |
| SSD240920C00210000 | 2024-06-05 11:33AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 51.70% |
| SSD240920C00220000 | 2024-06-07 9:30AM EDT | 220.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 3 | 212 | 57.75% |
| SSD240920C00230000 | 2024-06-04 2:52PM EDT | 230.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 51.25% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 55.59% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 58.28% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 78.61% |
| SSD240920C00300000 | 2024-02-27 10:30AM EDT | 300.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | - | 1 | 78.44% |
| SSD240920C00310000 | 2024-04-23 9:39AM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforSeptember 20, 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 | 75.95% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.93% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| SSD240920P00140000 | 2024-05-28 12:31PM EDT | 140.00 | 2.09 | 0.20 | 3.20 | 0.00 | - | 3 | 3 | 41.66% |
| SSD240920P00145000 | 2024-06-25 3:19PM EDT | 145.00 | 2.21 | 1.80 | 3.10 | +0.11 | +5.24% | 1 | 1 | 35.81% |
| SSD240920P00150000 | 2024-06-25 3:52PM EDT | 150.00 | 3.21 | 2.55 | 4.00 | -2.38 | -42.58% | 3 | 8 | 34.21% |
| SSD240920P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 3.38 | 2.80 | 5.40 | 0.00 | - | 1 | 5 | 33.59% |
| SSD240920P00160000 | 2024-05-14 2:27PM EDT | 160.00 | 5.40 | 6.30 | 8.90 | 0.00 | - | 7 | 9 | 38.76% |
| SSD240920P00165000 | 2024-05-24 1:22PM EDT | 165.00 | 7.27 | 4.10 | 9.00 | 0.00 | - | 3 | 27 | 31.73% |
| SSD240920P00170000 | 2024-05-30 10:09AM EDT | 170.00 | 11.01 | 7.60 | 11.00 | 0.00 | - | 3 | 23 | 29.76% |
| SSD240920P00175000 | 2024-05-30 10:09AM EDT | 175.00 | 13.56 | 10.30 | 13.40 | 0.00 | - | 3 | 21 | 27.78% |
| SSD240920P00180000 | 2024-05-28 12:31PM EDT | 180.00 | 14.59 | 13.40 | 16.60 | 0.00 | - | 3 | 35 | 26.98% |
| SSD240920P00185000 | 2024-05-20 10:27AM EDT | 185.00 | 19.80 | 15.60 | 19.10 | 0.00 | - | 3 | 19 | 21.58% |
| SSD240920P00190000 | 2024-06-17 12:56PM EDT | 190.00 | 26.67 | 20.00 | 24.70 | 0.00 | - | 4 | 36 | 27.86% |
| SSD240920P00195000 | 2024-04-22 2:25PM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SSD240920P00200000 | 2024-04-09 2:14PM EDT | 200.00 | 19.60 | 23.20 | 27.40 | 0.00 | - | 8 | 10 | 0.00% |
| SSD240920P00210000 | 2024-04-05 2:59PM EDT | 210.00 | 24.70 | 29.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.