SSD - Simpson Manufacturing Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSD190315C000500002019-01-02 11:13AM EST50.006.308.0012.700.00-1010104.42%
SSD190315C000550002019-02-06 9:54AM EST55.003.705.405.700.00-0633.89%
SSD190315C000600002019-02-15 3:32PM EST60.001.451.501.70+0.15+11.54%3526323.90%
SSD190315C000650002019-02-15 1:01PM EST65.000.170.100.25+0.12+240.00%11123.73%
SSD190315C000700002018-10-25 12:28PM EST70.001.100.000.000.00-0112.50%
SSD190315C000750002018-10-25 11:21AM EST75.000.500.000.250.00-05251.17%
SSD190315C000800002018-10-15 2:18PM EST80.000.800.000.250.00-0254.79%
SSD190315C000850002019-02-04 3:58PM EST85.000.050.000.100.00-0255.86%
SSD190315C000900002018-09-26 1:58PM EST90.000.600.000.250.00-02672.46%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSD190315P000350002019-01-29 9:36AM EST35.000.050.000.100.00-029387.89%
SSD190315P000400002018-09-26 1:58PM EST40.000.250.000.250.00-04078.71%
SSD190315P000450002018-09-26 1:58PM EST45.000.350.000.250.00-01658.89%
SSD190315P000500002019-02-11 9:43AM EST50.000.220.000.250.00-010747.17%
SSD190315P000550002019-02-12 9:44AM EST55.000.450.200.250.00-1015627.49%
SSD190315P000600002019-02-15 1:02PM EST60.001.251.201.30-2.02-61.77%56621.19%
SSD190315P000650002018-10-15 12:06PM EST65.005.302.707.300.00-0465.36%
SSD190315P000700002018-09-14 10:49PM EST70.002.307.5012.200.00-0085.21%
SSD190315P000750002018-09-13 11:01AM EST75.003.9012.5017.200.00-00103.05%