NYSE - Nasdaq Real Time Price USD
SouthState Corporation (SSB)
87.89
-2.69
(-2.97%)
At close: May 21 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSB250620C00090000 | 5/14/2025 12:10 PM | 90 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| SSB250620C00095000 | 5/19/2025 9:30 AM | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SSB250620C00100000 | 5/19/2025 12:16 PM | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSB250620C00105000 | 4/24/2025 11:49 AM | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSB250620C00110000 | 3/21/2025 11:36 AM | 110 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| SSB250620C00115000 | 2/4/2025 9:30 AM | 115 | 2.55 | 0.00 | 2.65 | 0.00 | 0.00% | 3 | 12 | 79.35% |
| SSB250620C00120000 | 5/5/2025 3:00 PM | 120 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| SSB250620C00125000 | 12/11/2024 9:30 AM | 125 | 3.60 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 11 | 100.39% |
| SSB250620C00145000 | 1/29/2025 9:35 AM | 145 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | - | 27 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSB250620P00060000 | 4/3/2025 10:20 AM | 60 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 105.52% |
| SSB250620P00065000 | 4/3/2025 10:00 AM | 65 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | - | 20 | 88.62% |
| SSB250620P00070000 | 3/5/2025 10:45 AM | 70 | 0.80 | 0.95 | 4.30 | 0.00 | 0.00% | - | 30 | 98.58% |
| SSB250620P00075000 | 5/6/2025 9:30 AM | 75 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSB250620P00080000 | 5/6/2025 9:35 AM | 80 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SSB250620P00085000 | 5/6/2025 3:01 PM | 85 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 520 | 0 | 3.13% |
| SSB250620P00095000 | 4/9/2025 10:47 AM | 95 | 16.80 | 5.50 | 9.50 | 0.00 | 0.00% | 15 | 15 | 49.68% |
| SSB250620P00115000 | 11/27/2024 3:38 PM | 115 | 10.78 | 11.00 | 14.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
PB Prosperity Bancshares, Inc.
69.95
-2.79%
PNFP Pinnacle Financial Partners, Inc.
105.69
-3.79%
FNB F.N.B. Corporation
13.82
-3.56%
UBSI United Bankshares, Inc.
36.06
-3.01%
ONB Old National Bancorp
20.67
-4.31%
UCB United Community Banks, Inc.
28.39
-3.57%
AUB Atlantic Union Bankshares Corporation
29.45
-3.03%
VLYPO Valley National Bancorp
25.14
0.00%
NBHC National Bank Holdings Corporation
36.92
-2.48%
BSVN Bank7 Corp.
37.54
-4.26%