NYSE - Delayed Quote • USD
Simpson Manufacturing Co., Inc. (SSD)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517C00170000 | 5/1/2024 2:32 PM | 170 | 6.80 | 11.10 | 14.10 | 0.00 | 0.00% | 1 | 1 | 53.13% |
| SSD240517C00185000 | 5/3/2024 2:13 PM | 185 | 3.00 | 1.80 | 3.90 | 2.50 | 500.00% | 7 | 10 | 39.56% |
| SSD240517C00190000 | 4/30/2024 7:21 PM | 190 | 0.80 | 0.75 | 1.95 | 0.00 | 0.00% | 1 | 6 | 36.28% |
| SSD240517C00195000 | 5/3/2024 7:26 PM | 195 | 1.00 | 0.00 | 0.95 | 0.75 | 300.00% | 5 | 9 | 35.45% |
| SSD240517C00200000 | 4/23/2024 2:44 PM | 200 | 2.10 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 55.33% |
| SSD240517C00210000 | 4/16/2024 6:14 PM | 210 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 75.68% |
| SSD240517C00220000 | 3/21/2024 3:22 PM | 220 | 6.06 | 0.05 | 1.85 | 0.00 | 0.00% | - | 10 | 69.90% |
| SSD240517C00240000 | 4/22/2024 3:57 PM | 240 | 0.51 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 115.58% |
| SSD240517C00250000 | 4/22/2024 5:03 PM | 250 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 354 | 60.55% |
| SSD240517C00260000 | 4/22/2024 5:02 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 184 | 67.19% |
| SSD240517C00270000 | 4/22/2024 5:01 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 73.44% |
| SSD240517C00300000 | 4/17/2024 5:22 PM | 300 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 47 | 103.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517P00140000 | 4/23/2024 5:04 PM | 140 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 69.73% |
| SSD240517P00145000 | 4/23/2024 5:58 PM | 145 | 0.73 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 106.81% |
| SSD240517P00150000 | 4/24/2024 5:32 PM | 150 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 6 | 93.77% |
| SSD240517P00155000 | 4/24/2024 7:36 PM | 155 | 1.11 | 0.00 | 4.80 | 0.00 | 0.00% | - | 11 | 82.25% |
| SSD240517P00160000 | 4/24/2024 1:57 PM | 160 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 70.75% |
| SSD240517P00165000 | 4/23/2024 2:55 PM | 165 | 6.20 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 1 | 50.54% |
| SSD240517P00170000 | 5/3/2024 1:30 PM | 170 | 0.95 | 0.00 | 2.25 | -7.95 | -89.33% | 1 | 0 | 45.90% |
| SSD240517P00175000 | 4/22/2024 2:50 PM | 175 | 3.50 | 0.75 | 2.25 | 0.00 | 0.00% | - | 2 | 33.55% |
| SSD240517P00180000 | 4/23/2024 3:21 PM | 180 | 17.30 | 1.85 | 4.70 | 0.00 | 0.00% | 52 | 6 | 36.94% |
| SSD240517P00190000 | 4/30/2024 6:07 PM | 190 | 14.85 | 8.90 | 11.20 | 0.00 | 0.00% | 3 | 19 | 38.86% |
| SSD240517P00200000 | 4/23/2024 2:40 PM | 200 | 34.65 | 17.00 | 21.00 | 0.00 | 0.00% | 1 | 1 | 55.86% |
Related Tickers
UFPI UFP Industries, Inc.
116.65
+1.00%
WFG West Fraser Timber Co. Ltd.
78.34
-0.03%
WFG.TO West Fraser Timber Co. Ltd.
107.21
+0.06%
NWGL Nature Wood Group Limited
2.9950
-1.80%
SJ.TO Stella-Jones Inc.
72.49
-9.39%
DLX.DE Delignit AG
3.4800
+1.16%
7426.T Yamadai Corporation
1,420.00
-0.91%
CFF.TO Conifex Timber Inc.
0.6300
+3.28%
SCA-B.ST Svenska Cellulosa Aktiebolaget SCA (publ)
162.25
-0.25%
COR.LS Corticeira Amorim, S.G.P.S., S.A.
9.59
+0.52%