Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD241220C00120000 | 2024-04-23 2:25PM EDT | 120.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSD241220C00150000 | 2024-06-12 10:22AM EDT | 150.00 | 27.80 | 26.20 | 30.30 | 0.00 | - | 1 | 1 | 44.01% |
| SSD241220C00165000 | 2024-06-24 11:37AM EDT | 165.00 | 22.40 | 16.50 | 21.00 | 0.00 | - | 2 | 6 | 41.07% |
| SSD241220C00170000 | 2024-06-18 12:31PM EDT | 170.00 | 17.32 | 13.50 | 18.00 | 0.00 | - | 4 | 16 | 39.51% |
| SSD241220C00175000 | 2024-06-05 9:37AM EDT | 175.00 | 11.05 | 10.80 | 15.50 | 0.00 | - | 2 | 0 | 38.61% |
| SSD241220C00180000 | 2024-06-07 10:50AM EDT | 180.00 | 8.35 | 8.70 | 13.50 | 0.00 | - | 2 | 3 | 38.34% |
| SSD241220C00185000 | 2024-06-05 3:37PM EDT | 185.00 | 8.00 | 7.10 | 11.50 | 0.00 | - | 37 | 37 | 37.64% |
| SSD241220C00190000 | 2024-06-25 2:35PM EDT | 190.00 | 6.20 | 5.10 | 9.90 | 0.00 | - | 10 | 11 | 37.40% |
| SSD241220C00200000 | 2024-06-25 2:19PM EDT | 200.00 | 4.30 | 2.65 | 7.40 | 0.00 | - | 1 | 147 | 37.35% |
| SSD241220C00220000 | 2024-06-25 9:30AM EDT | 220.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 39.71% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD241220P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 13 | 58.22% |
| SSD241220P00115000 | 2024-04-25 2:35PM EDT | 115.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 41 | 56.86% |
| SSD241220P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 2.46 | 0.05 | 4.20 | 0.00 | - | - | 1 | 49.86% |
| SSD241220P00130000 | 2024-06-17 10:43AM EDT | 130.00 | 2.20 | 0.20 | 4.90 | 0.00 | - | - | 1 | 43.94% |
| SSD241220P00140000 | 2024-06-25 12:05PM EDT | 140.00 | 4.00 | 1.05 | 5.90 | 0.00 | - | 2 | 3 | 38.62% |
| SSD241220P00150000 | 2024-06-18 12:31PM EDT | 150.00 | 6.03 | 3.50 | 8.00 | 0.00 | - | 1 | 4 | 35.51% |
| SSD241220P00160000 | 2024-06-18 12:31PM EDT | 160.00 | 8.83 | 6.50 | 11.30 | 0.00 | - | 1 | 11 | 33.67% |
| SSD241220P00165000 | 2024-05-20 9:42AM EDT | 165.00 | 12.36 | 8.10 | 12.60 | 0.00 | - | 1 | 0 | 31.26% |
| SSD241220P00190000 | 2024-06-17 1:02PM EDT | 190.00 | 28.46 | 22.60 | 27.50 | 0.00 | - | - | 1 | 29.36% |
© 2024 Yahoo. All rights reserved.