Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.00 | 8.70 | 0.00 | - | 1 | 1 | 53.93% |
| SSD240517C00175000 | 2024-05-02 1:52PM EDT | 175.00 | 4.90 | 2.05 | 5.20 | 0.00 | - | - | 1 | 48.32% |
| SSD240517C00180000 | 2024-05-08 10:35AM EDT | 180.00 | 2.20 | 0.75 | 2.60 | 0.00 | - | - | 7 | 43.81% |
| SSD240517C00185000 | 2024-05-10 12:04PM EDT | 185.00 | 0.60 | 0.00 | 1.85 | -2.40 | -80.00% | 1 | 10 | 51.61% |
| SSD240517C00190000 | 2024-05-07 3:30PM EDT | 190.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 72 | 78 | 36.13% |
| SSD240517C00195000 | 2024-05-03 3:26PM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 86.33% |
| SSD240517C00200000 | 2024-05-06 10:21AM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 54.00% |
| SSD240517C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 120.78% |
| SSD240517C00220000 | 2024-05-06 10:55AM EDT | 220.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 140.77% |
| SSD240517C00240000 | 2024-04-22 11:57AM EDT | 240.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | - | 1 | 175.90% |
| SSD240517C00250000 | 2024-04-22 1:03PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 354 | 92.19% |
| SSD240517C00260000 | 2024-04-22 1:02PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 184 | 50.00% |
| SSD240517C00270000 | 2024-04-22 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 110.16% |
| SSD240517C00300000 | 2024-04-17 1:22PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517P00140000 | 2024-05-08 10:43AM EDT | 140.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 100.20% |
| SSD240517P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.73 | 0.00 | 0.90 | 0.00 | - | - | 1 | 87.50% |
| SSD240517P00150000 | 2024-04-24 1:32PM EDT | 150.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 6 | 54.49% |
| SSD240517P00155000 | 2024-04-24 3:36PM EDT | 155.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 11 | 102.95% |
| SSD240517P00160000 | 2024-04-24 9:57AM EDT | 160.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.01% |
| SSD240517P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 6.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 52.15% |
| SSD240517P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 51.29% |
| SSD240517P00175000 | 2024-04-22 10:50AM EDT | 175.00 | 3.50 | 1.50 | 5.00 | 0.00 | - | - | 2 | 56.59% |
| SSD240517P00180000 | 2024-04-23 11:21AM EDT | 180.00 | 5.00 | 3.20 | 6.70 | -12.30 | -71.10% | 1 | 6 | 44.90% |
| SSD240517P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 14.85 | 11.60 | 15.50 | 0.00 | - | 3 | 19 | 60.50% |
| SSD240517P00200000 | 2024-04-23 10:40AM EDT | 200.00 | 34.65 | 21.70 | 25.50 | 0.00 | - | 1 | 1 | 84.03% |
© 2024 Yahoo. All rights reserved.