NYSE - Nasdaq Real Time Price • USD
Simpson Manufacturing Co., Inc. (SSD)
As of 3:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240419C00185000 | 4/16/2024 6:47 PM | 185 | 1.60 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 1 | 68.51% |
| SSD240419C00190000 | 4/15/2024 4:47 PM | 190 | 1.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 63.97% |
| SSD240419C00195000 | 3/14/2024 7:47 PM | 195 | 8.06 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 6 | 144.73% |
| SSD240419C00200000 | 4/10/2024 5:20 PM | 200 | 0.57 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 117.87% |
| SSD240419C00210000 | 4/16/2024 7:48 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 107.81% |
| SSD240419C00220000 | 4/17/2024 6:14 PM | 220 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 218.16% |
| SSD240419C00230000 | 4/8/2024 3:13 PM | 230 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 244.34% |
| SSD240419C00270000 | 3/12/2024 3:08 PM | 270 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 374.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240419P00155000 | 2/20/2024 6:31 PM | 155 | 0.64 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 318.95% |
| SSD240419P00175000 | 3/18/2024 4:56 PM | 175 | 0.80 | 0.00 | 2.05 | 0.00 | 0.00% | - | 2 | 98.14% |
| SSD240419P00180000 | 4/17/2024 7:26 PM | 180 | 2.34 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 21 | 88.18% |
| SSD240419P00185000 | 4/8/2024 5:38 PM | 185 | 1.70 | 0.50 | 4.30 | 0.00 | 0.00% | - | 1 | 78.96% |
| SSD240419P00190000 | 4/16/2024 2:48 PM | 190 | 7.26 | 5.00 | 9.00 | 0.00 | 0.00% | 1 | 0 | 114.45% |
| SSD240419P00195000 | 4/5/2024 5:45 PM | 195 | 3.93 | 10.00 | 13.90 | 0.00 | 0.00% | 1 | 7 | 147.66% |
| SSD240419P00200000 | 4/15/2024 4:45 PM | 200 | 14.55 | 15.70 | 18.80 | 0.00 | 0.00% | 1 | 0 | 176.32% |
| SSD240419P00210000 | 4/15/2024 4:45 PM | 210 | 24.57 | 25.50 | 29.40 | 0.00 | 0.00% | 1 | 0 | 142.97% |
Related Tickers
UFPI UFP Industries, Inc.
110.47
-0.16%
WFG West Fraser Timber Co. Ltd.
77.23
-1.29%
SJ.TO Stella-Jones Inc.
79.72
-0.35%
WFG.TO West Fraser Timber Co. Ltd.
106.21
-1.45%
CFF.TO Conifex Timber Inc.
0.6100
0.00%
WEF.TO Western Forest Products Inc.
0.5600
0.00%
GDL.TO Goodfellow Inc.
14.48
+3.80%
WFSTF Western Forest Products Inc.
0.4127
+2.14%
CFPZF Canfor Corporation
10.59
0.00%
ST5.DE STEICO SE
28.05
-0.71%