Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.86 +53.18 (+1.01%) Dow
39,826.42 +268.31 (+0.68%) Nasdaq
16,726.21 +215.03 (+1.30%) Bitcoin USD
65,518.79 +4,197.81 (+6.85%) CMC Crypto 200
1,380.31 +112.36 (+8.87%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
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 | 58.00 | 62.00 | 0.00 | - | 1 | 1 | 58.40% |
| SSD240920C00155000 | 2024-03-12 12:39PM EDT | 155.00 | 56.00 | 36.00 | 39.50 | 0.00 | - | 2 | 10 | 65.25% |
| SSD240920C00160000 | 2024-03-08 3:46PM EDT | 160.00 | 60.22 | 40.50 | 44.90 | 0.00 | - | 1 | 1 | 85.44% |
| SSD240920C00170000 | 2024-03-08 10:55AM EDT | 170.00 | 55.02 | 33.60 | 37.00 | 0.00 | - | 1 | 1 | 78.21% |
| SSD240920C00175000 | 2024-05-03 9:30AM EDT | 175.00 | 21.79 | 13.40 | 16.30 | 0.00 | - | 2 | 3 | 37.14% |
| SSD240920C00180000 | 2024-04-26 10:05AM EDT | 180.00 | 12.20 | 10.20 | 13.30 | 0.00 | - | 40 | 41 | 35.32% |
| SSD240920C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 8.50 | 8.60 | 10.90 | 0.00 | - | 11 | 12 | 34.33% |
| SSD240920C00190000 | 2024-04-24 3:54PM EDT | 190.00 | 6.90 | 6.80 | 8.80 | 0.00 | - | 9 | 20 | 33.43% |
| SSD240920C00195000 | 2024-04-24 1:50PM EDT | 195.00 | 5.40 | 5.40 | 7.20 | 0.00 | - | 15 | 16 | 33.14% |
| SSD240920C00200000 | 2024-05-08 10:30AM EDT | 200.00 | 5.20 | 3.40 | 6.00 | 0.00 | - | 13 | 15 | 33.33% |
| SSD240920C00210000 | 2024-05-13 9:57AM EDT | 210.00 | 3.96 | 1.70 | 3.90 | 0.00 | - | 3 | 17 | 32.95% |
| SSD240920C00220000 | 2024-04-23 11:50AM EDT | 220.00 | 1.70 | 1.30 | 2.65 | 0.00 | - | 1 | 212 | 33.39% |
| SSD240920C00230000 | 2024-05-13 9:57AM EDT | 230.00 | 2.36 | 0.00 | 4.70 | 0.00 | - | 3 | 13 | 45.39% |
| SSD240920C00240000 | 2024-04-08 2:11PM EDT | 240.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 49.74% |
| SSD240920C00250000 | 2024-04-04 11:39AM EDT | 250.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 51.91% |
| SSD240920C00270000 | 2024-02-09 10:30AM EDT | 270.00 | 2.10 | 2.00 | 6.30 | 0.00 | - | - | 2 | 58.91% |
| SSD240920C00300000 | 2024-02-27 10:30AM EDT | 300.00 | 1.25 | 0.05 | 4.70 | 0.00 | - | - | 1 | 59.50% |
| SSD240920C00310000 | 2024-04-23 9:39AM EDT | 310.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 10 | 48.51% |
| SSD240920C00320000 | 2024-04-23 9:38AM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.77% |
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 | 1.95 | 0.00 | - | - | 1 | 54.20% |
| SSD240920P00110000 | 2024-02-21 10:30AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.11% |
| SSD240920P00120000 | 2024-04-23 10:24AM EDT | 120.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 52.93% |
| SSD240920P00130000 | 2024-04-23 9:38AM EDT | 130.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 55.87% |
| SSD240920P00145000 | 2024-05-15 11:29AM EDT | 145.00 | 2.10 | 1.45 | 3.30 | -3.40 | -61.82% | 2 | 3 | 36.05% |
| SSD240920P00150000 | 2024-04-24 10:45AM EDT | 150.00 | 5.59 | 2.05 | 4.60 | 0.00 | - | 5 | 5 | 36.55% |
| SSD240920P00155000 | 2024-04-24 3:31PM EDT | 155.00 | 6.10 | 3.40 | 4.90 | 0.00 | - | 5 | 3 | 33.03% |
| SSD240920P00160000 | 2024-05-14 2:27PM EDT | 160.00 | 5.40 | 3.60 | 6.20 | 0.00 | - | 7 | 9 | 32.26% |
| SSD240920P00165000 | 2024-04-24 3:31PM EDT | 165.00 | 9.50 | 5.30 | 7.90 | 0.00 | - | 26 | 23 | 31.90% |
| SSD240920P00170000 | 2024-05-14 2:54PM EDT | 170.00 | 8.40 | 6.40 | 9.10 | 0.00 | - | 1 | 23 | 29.58% |
| SSD240920P00175000 | 2024-04-24 3:25PM EDT | 175.00 | 14.10 | 8.40 | 10.50 | 0.00 | - | 10 | 21 | 27.16% |
| SSD240920P00180000 | 2024-04-26 1:30PM EDT | 180.00 | 16.22 | 10.40 | 12.90 | 0.00 | - | 3 | 35 | 26.39% |
| SSD240920P00185000 | 2024-05-07 9:43AM EDT | 185.00 | 12.96 | 13.00 | 16.60 | 0.00 | - | 5 | 22 | 27.95% |
| SSD240920P00190000 | 2024-04-22 1:32PM EDT | 190.00 | 17.00 | 16.60 | 19.60 | 0.00 | - | 15 | 21 | 27.06% |
| SSD240920P00195000 | 2024-04-22 2:25PM EDT | 195.00 | 19.70 | 19.80 | 23.00 | 0.00 | - | 44 | 186 | 26.36% |
| SSD240920P00200000 | 2024-04-09 2:14PM EDT | 200.00 | 19.60 | 23.20 | 27.40 | 0.00 | - | 8 | 10 | 27.80% |
| 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.