NYSE - Nasdaq Real Time Price USD
Simpson Manufacturing Co., Inc. (SSD)
155.02
-6.84
(-4.23%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD250620C00100000 | 5/2/2025 12:01 PM | 100 | 57.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SSD250620C00150000 | 4/23/2025 2:30 PM | 150 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SSD250620C00155000 | 5/5/2025 10:32 AM | 155 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SSD250620C00160000 | 5/5/2025 10:32 AM | 160 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| SSD250620C00165000 | 5/14/2025 3:40 PM | 165 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| SSD250620C00170000 | 5/16/2025 3:40 PM | 170 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SSD250620C00175000 | 5/13/2025 2:10 PM | 175 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSD250620C00180000 | 4/10/2025 9:30 AM | 180 | 2.20 | 0.60 | 2.45 | 0.00 | 0.00% | 1 | 6 | 55.26% |
| SSD250620C00185000 | 4/23/2025 10:43 AM | 185 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSD250620C00190000 | 12/23/2024 1:39 PM | 190 | 7.40 | 5.30 | 9.20 | 0.00 | 0.00% | 29 | 29 | 102.47% |
| SSD250620C00195000 | 3/18/2025 9:30 AM | 195 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| SSD250620C00200000 | 2/11/2025 3:44 PM | 200 | 3.50 | 0.05 | 4.80 | 0.00 | 0.00% | 3 | 13 | 77.39% |
| SSD250620C00210000 | 12/18/2024 2:00 PM | 210 | 6.90 | 1.45 | 4.80 | 0.00 | 0.00% | - | 3 | 93.80% |
| SSD250620C00220000 | 4/29/2025 3:13 PM | 220 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| SSD250620C00240000 | 12/16/2024 12:03 AM | 240 | 7.00 | 1.50 | 6.30 | 0.00 | 0.00% | 1 | 1 | 127.08% |
| SSD250620C00270000 | 4/7/2025 1:44 PM | 270 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SSD250620C00280000 | 4/7/2025 1:43 PM | 280 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD250620P00100000 | 4/7/2025 9:33 AM | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SSD250620P00105000 | 4/7/2025 9:33 AM | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SSD250620P00110000 | 4/4/2025 9:34 AM | 110 | 0.95 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 3 | 70.95% |
| SSD250620P00115000 | 4/4/2025 9:34 AM | 115 | 1.50 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 4 | 65.63% |
| SSD250620P00120000 | 4/30/2025 12:22 PM | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SSD250620P00125000 | 4/11/2025 9:30 AM | 125 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SSD250620P00130000 | 5/19/2025 12:39 PM | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SSD250620P00135000 | 1/22/2025 2:55 PM | 135 | 5.30 | 0.05 | 5.00 | 0.00 | 0.00% | - | 1 | 56.24% |
| SSD250620P00140000 | 1/22/2025 2:55 PM | 140 | 6.00 | 1.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 50.33% |
| SSD250620P00145000 | 4/29/2025 9:33 AM | 145 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SSD250620P00155000 | 5/5/2025 1:28 PM | 155 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.03% |
| SSD250620P00160000 | 5/5/2025 1:11 PM | 160 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SSD250620P00165000 | 5/19/2025 1:14 PM | 165 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SSD250620P00170000 | 4/4/2025 10:13 AM | 170 | 30.60 | 14.30 | 16.10 | 0.00 | 0.00% | 2 | 3 | 31.03% |
| SSD250620P00175000 | 11/26/2024 12:30 PM | 175 | 9.90 | 14.50 | 17.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| SSD250620P00190000 | 12/16/2024 12:03 AM | 190 | 17.30 | 19.10 | 23.50 | 0.00 | 0.00% | - | 50 | 0.00% |
| SSD250620P00250000 | 2/21/2025 2:00 PM | 250 | 81.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
UFPI UFP Industries, Inc.
98.24
-3.01%
WFG West Fraser Timber Co. Ltd.
73.64
-1.10%
BCC Boise Cascade Company
87.33
-2.88%
CFPZF Canfor Corporation
9.28
-2.21%
WFG.TO West Fraser Timber Co. Ltd.
102.03
-1.44%
IFP.TO Interfor Corporation
12.46
-3.63%
SJ.TO Stella-Jones Inc.
75.08
-0.15%
WEF.TO Western Forest Products Inc.
0.4000
-2.44%
CFP.TO Canfor Corporation
12.80
-3.69%