UK markets open in 4 hours 43 minutes
NIKKEI 225
38,852.26 +235.16 (+0.61%) HANG SENG
18,839.57 -356.03 (-1.85%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,651.48 -534.52 (-0.97%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240621C00120000 | 2024-01-29 10:39AM EDT | 120.00 | 66.04 | 85.10 | 90.00 | 0.00 | - | 1 | 1 | 364.97% |
| SSD240621C00125000 | 2023-12-04 11:35AM EDT | 125.00 | 52.45 | 65.50 | 70.40 | 0.00 | - | - | 10 | 241.83% |
| SSD240621C00135000 | 2024-02-05 11:57AM EDT | 135.00 | 51.08 | 75.70 | 80.50 | 0.00 | - | 1 | 14 | 342.53% |
| SSD240621C00155000 | 2024-04-23 1:19PM EDT | 155.00 | 17.52 | 16.60 | 21.00 | 0.00 | - | - | 0 | 54.19% |
| SSD240621C00160000 | 2023-12-04 1:28PM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSD240621C00165000 | 2024-05-17 12:58PM EDT | 165.00 | 7.50 | 8.50 | 12.50 | 0.00 | - | 1 | 3 | 43.48% |
| SSD240621C00170000 | 2024-05-20 11:48AM EDT | 170.00 | 6.60 | 5.20 | 7.80 | 0.00 | - | 2 | 59 | 33.80% |
| SSD240621C00175000 | 2024-05-20 12:31PM EDT | 175.00 | 3.00 | 2.60 | 5.00 | 0.00 | - | 2 | 21 | 31.63% |
| SSD240621C00180000 | 2024-05-21 11:17AM EDT | 180.00 | 1.50 | 0.80 | 3.60 | 0.00 | - | 7 | 23 | 33.68% |
| SSD240621C00185000 | 2024-05-09 11:20AM EDT | 185.00 | 3.90 | 0.05 | 3.90 | 0.00 | - | 1 | 29 | 43.37% |
| SSD240621C00190000 | 2024-05-22 3:32PM EDT | 190.00 | 0.45 | 0.35 | 1.40 | -0.05 | -10.00% | 100 | 1,035 | 33.59% |
| SSD240621C00195000 | 2024-04-23 9:39AM EDT | 195.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 62.84% |
| SSD240621C00200000 | 2024-05-20 11:08AM EDT | 200.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 7 | 27 | 50.88% |
| SSD240621C00210000 | 2024-05-13 9:57AM EDT | 210.00 | 2.32 | 0.00 | 4.80 | 0.00 | - | 3 | 26 | 63.31% |
| SSD240621C00220000 | 2024-05-07 9:41AM EDT | 220.00 | 0.72 | 0.00 | 0.65 | 0.00 | - | 3 | 99 | 52.69% |
| SSD240621C00230000 | 2024-04-23 10:09AM EDT | 230.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 10 | 63.67% |
| SSD240621C00240000 | 2024-04-23 10:01AM EDT | 240.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 70.70% |
| SSD240621C00250000 | 2024-04-01 9:30AM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SSD240621C00290000 | 2024-03-11 10:48AM EDT | 290.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.95% |
| SSD240621C00300000 | 2024-03-07 11:01AM EDT | 300.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 128.61% |
| SSD240621C00310000 | 2024-04-23 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 70.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240621P00080000 | 2023-11-14 10:43AM EDT | 80.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 133.69% |
| SSD240621P00120000 | 2024-02-29 10:31AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.93% |
| SSD240621P00125000 | 2024-04-23 10:01AM EDT | 125.00 | 3.28 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 55.96% |
| SSD240621P00145000 | 2024-04-23 11:10AM EDT | 145.00 | 2.25 | 0.00 | 2.00 | 0.00 | - | - | 2 | 57.62% |
| SSD240621P00155000 | 2024-05-15 11:02AM EDT | 155.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 42.31% |
| SSD240621P00160000 | 2024-05-14 10:15AM EDT | 160.00 | 0.33 | 0.20 | 2.35 | 0.00 | - | 1 | 20 | 35.76% |
| SSD240621P00165000 | 2024-04-29 2:05PM EDT | 165.00 | 2.90 | 1.15 | 3.70 | 0.00 | - | 5 | 23 | 34.82% |
| SSD240621P00170000 | 2024-05-20 3:53PM EDT | 170.00 | 4.00 | 2.40 | 5.90 | 0.00 | - | 2 | 12 | 35.62% |
| SSD240621P00175000 | 2024-05-08 12:40PM EDT | 175.00 | 4.90 | 4.70 | 7.90 | 0.00 | - | 2 | 15 | 32.40% |
| SSD240621P00180000 | 2024-04-29 3:14PM EDT | 180.00 | 9.10 | 8.10 | 11.90 | 0.00 | - | 4 | 20 | 36.70% |
| SSD240621P00185000 | 2024-05-21 9:36AM EDT | 185.00 | 14.25 | 12.20 | 15.80 | 0.00 | - | 10 | 11 | 38.36% |
| SSD240621P00190000 | 2024-05-14 11:05AM EDT | 190.00 | 15.40 | 17.20 | 20.30 | 0.00 | - | 15 | 20 | 42.02% |
| SSD240621P00195000 | 2024-04-05 1:38PM EDT | 195.00 | 11.00 | 14.50 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| SSD240621P00200000 | 2024-03-13 10:35AM EDT | 200.00 | 11.00 | 19.10 | 22.30 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.