UK markets open in 2 hours 51 minutes
NIKKEI 225
39,002.41 +385.31 (+1.00%) HANG SENG
18,924.51 -271.09 (-1.41%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,537.21 -370.34 (-0.67%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 52.00 | 56.70 | 0.00 | - | 1 | 1 | 50.28% |
| SSD240920C00155000 | 2024-03-12 12:39PM EDT | 155.00 | 56.00 | 36.00 | 39.50 | 0.00 | - | 2 | 10 | 75.94% |
| SSD240920C00160000 | 2024-03-08 3:46PM EDT | 160.00 | 60.22 | 40.50 | 44.90 | 0.00 | - | 1 | 1 | 96.24% |
| SSD240920C00170000 | 2024-03-08 10:55AM EDT | 170.00 | 55.02 | 33.60 | 37.00 | 0.00 | - | 1 | 1 | 87.84% |
| SSD240920C00175000 | 2024-05-22 10:38AM EDT | 175.00 | 12.00 | 9.20 | 12.50 | -9.79 | -44.93% | 1 | 3 | 34.74% |
| SSD240920C00180000 | 2024-04-26 10:05AM EDT | 180.00 | 12.20 | 7.10 | 10.30 | 0.00 | - | 40 | 41 | 34.24% |
| SSD240920C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 8.50 | 5.20 | 8.50 | 0.00 | - | 11 | 12 | 34.08% |
| SSD240920C00190000 | 2024-05-21 10:42AM EDT | 190.00 | 5.40 | 3.80 | 6.90 | 0.00 | - | 1 | 20 | 33.78% |
| SSD240920C00195000 | 2024-05-20 12:05PM EDT | 195.00 | 3.30 | 1.50 | 5.60 | 0.00 | - | 1 | 17 | 33.67% |
| SSD240920C00200000 | 2024-05-08 10:30AM EDT | 200.00 | 5.20 | 1.70 | 4.50 | 0.00 | - | 5 | 15 | 33.53% |
| SSD240920C00210000 | 2024-05-20 10:27AM EDT | 210.00 | 2.61 | 0.25 | 3.40 | 0.00 | - | 3 | 17 | 35.43% |
| SSD240920C00220000 | 2024-04-23 11:50AM EDT | 220.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 212 | 45.55% |
| SSD240920C00230000 | 2024-05-20 10:27AM EDT | 230.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 50.35% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 54.40% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 56.51% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 63.64% |
| SSD240920C00300000 | 2024-02-27 10:30AM EDT | 300.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | - | 1 | 63.88% |
| SSD240920C00310000 | 2024-04-23 9:39AM EDT | 310.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 10 | 52.08% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 67.68% |
Putsfor20 September 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 | 66.87% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.82% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 2.90 | 0.00 | - | 3 | 4 | 55.29% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 54.91% |
| SSD240920P00145000 | 2024-05-15 11:29AM EDT | 145.00 | 2.10 | 1.15 | 4.10 | 0.00 | - | 2 | 1 | 37.49% |
| SSD240920P00150000 | 2024-04-24 10:45AM EDT | 150.00 | 5.59 | 2.05 | 4.80 | 0.00 | - | 5 | 5 | 35.27% |
| SSD240920P00155000 | 2024-04-24 3:31PM EDT | 155.00 | 6.10 | 2.50 | 6.00 | 0.00 | - | 5 | 3 | 34.20% |
| SSD240920P00160000 | 2024-05-14 2:27PM EDT | 160.00 | 5.40 | 4.30 | 7.40 | 0.00 | - | 7 | 9 | 33.06% |
| SSD240920P00165000 | 2024-05-20 10:27AM EDT | 165.00 | 8.08 | 5.00 | 9.00 | 0.00 | - | 3 | 26 | 31.78% |
| SSD240920P00170000 | 2024-05-14 2:54PM EDT | 170.00 | 8.40 | 7.70 | 11.20 | 0.00 | - | 1 | 23 | 31.32% |
| SSD240920P00175000 | 2024-05-15 2:31PM EDT | 175.00 | 9.42 | 10.20 | 13.60 | 0.00 | - | 3 | 24 | 30.58% |
| SSD240920P00180000 | 2024-05-15 2:31PM EDT | 180.00 | 11.65 | 12.70 | 16.40 | 0.00 | - | 3 | 35 | 30.04% |
| SSD240920P00185000 | 2024-05-20 10:27AM EDT | 185.00 | 19.80 | 15.70 | 19.50 | 0.00 | - | 3 | 19 | 29.47% |
| SSD240920P00190000 | 2024-05-20 1:43PM EDT | 190.00 | 21.17 | 18.60 | 23.10 | 0.00 | - | 3 | 24 | 29.47% |
| SSD240920P00195000 | 2024-04-22 2:25PM EDT | 195.00 | 19.70 | 23.10 | 27.00 | 0.00 | - | 44 | 186 | 29.63% |
| 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.