Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,954.09 +4,407.07 (+7.16%) CMC Crypto 200
1,394.40 +126.45 (+9.94%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 305.97% |
| SSD240621C00125000 | 2023-12-04 11:35AM EDT | 125.00 | 52.45 | 65.50 | 70.40 | 0.00 | - | - | 10 | 197.50% |
| SSD240621C00135000 | 2024-02-05 11:57AM EDT | 135.00 | 51.08 | 75.70 | 80.50 | 0.00 | - | 1 | 14 | 288.62% |
| SSD240621C00155000 | 2024-04-23 1:19PM EDT | 155.00 | 17.52 | 21.30 | 24.50 | 0.00 | - | - | 0 | 52.92% |
| SSD240621C00160000 | 2023-12-04 1:28PM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSD240621C00165000 | 2024-05-08 1:37PM EDT | 165.00 | 15.95 | 11.10 | 14.60 | 0.00 | - | - | 2 | 37.20% |
| SSD240621C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 11.95 | 8.50 | 12.00 | 0.00 | - | 8 | 57 | 39.82% |
| SSD240621C00175000 | 2024-05-14 3:01PM EDT | 175.00 | 6.85 | 4.70 | 7.30 | 0.00 | - | 2 | 16 | 30.75% |
| SSD240621C00180000 | 2024-05-06 11:13AM EDT | 180.00 | 3.90 | 2.15 | 5.50 | -6.13 | -61.12% | 1 | 16 | 32.55% |
| SSD240621C00185000 | 2024-05-09 11:20AM EDT | 185.00 | 3.90 | 2.15 | 2.90 | 0.00 | - | 1 | 29 | 28.09% |
| SSD240621C00190000 | 2024-05-15 3:04PM EDT | 190.00 | 1.40 | 1.30 | 1.65 | -2.20 | -61.11% | 538 | 23 | 27.28% |
| SSD240621C00195000 | 2024-04-23 9:39AM EDT | 195.00 | 2.12 | 0.55 | 3.80 | 0.00 | - | 2 | 19 | 45.42% |
| SSD240621C00200000 | 2024-04-23 10:01AM EDT | 200.00 | 4.80 | 0.00 | 1.05 | 0.00 | - | 1 | 27 | 32.72% |
| SSD240621C00210000 | 2024-05-13 9:57AM EDT | 210.00 | 2.32 | 0.00 | 2.30 | 0.00 | - | 3 | 26 | 51.47% |
| SSD240621C00220000 | 2024-05-07 9:41AM EDT | 220.00 | 0.72 | 0.05 | 0.65 | 0.00 | - | 2 | 99 | 43.68% |
| SSD240621C00230000 | 2024-04-23 10:09AM EDT | 230.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 53.71% |
| SSD240621C00240000 | 2024-04-23 10:01AM EDT | 240.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 75.81% |
| 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 | 105.76% |
| SSD240621C00300000 | 2024-03-07 11:01AM EDT | 300.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 110.82% |
| SSD240621C00310000 | 2024-04-23 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 60.94% |
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 | 121.19% |
| SSD240621P00120000 | 2024-02-29 10:31AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.61% |
| SSD240621P00125000 | 2024-04-23 10:01AM EDT | 125.00 | 3.28 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.56% |
| SSD240621P00145000 | 2024-04-23 11:10AM EDT | 145.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.34% |
| SSD240621P00155000 | 2024-05-15 11:02AM EDT | 155.00 | 0.70 | 0.35 | 4.80 | -1.25 | -64.10% | 1 | 1 | 59.01% |
| SSD240621P00160000 | 2024-05-14 10:15AM EDT | 160.00 | 0.33 | 0.10 | 3.90 | 0.00 | - | 1 | 20 | 45.53% |
| SSD240621P00165000 | 2024-04-29 2:05PM EDT | 165.00 | 2.90 | 1.45 | 4.50 | 0.00 | - | 5 | 23 | 40.37% |
| SSD240621P00170000 | 2024-05-07 10:47AM EDT | 170.00 | 2.60 | 2.45 | 4.60 | 0.00 | - | 2 | 12 | 31.90% |
| SSD240621P00175000 | 2024-05-08 12:40PM EDT | 175.00 | 4.90 | 4.30 | 6.00 | 0.00 | - | 9 | 15 | 28.14% |
| SSD240621P00180000 | 2024-04-29 3:14PM EDT | 180.00 | 9.10 | 6.70 | 8.70 | 0.00 | - | 4 | 20 | 27.64% |
| SSD240621P00185000 | 2024-05-07 9:43AM EDT | 185.00 | 7.96 | 8.50 | 12.60 | 0.00 | - | 8 | 11 | 30.16% |
| SSD240621P00190000 | 2024-05-14 11:05AM EDT | 190.00 | 15.40 | 13.60 | 17.00 | 0.00 | - | 15 | 23 | 33.51% |
| 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.