At close: June 17 at 4:00 PM EDT
After hours: June 17 at 6:15 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO240621C00045000 | 3/7/2024 4:20 PM | 45 | 62.88 | 65.20 | 69.30 | 0.00 | 0.00% | 2 | 1 | 1,537.30% |
THO240621C00050000 | 6/7/2024 2:43 PM | 50 | 47.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
THO240621C00070000 | 6/6/2024 2:03 PM | 70 | 25.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
THO240621C00075000 | 6/6/2024 1:54 PM | 75 | 20.62 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
THO240621C00080000 | 10/25/2023 5:41 PM | 80 | 15.90 | 24.60 | 25.70 | 0.00 | 0.00% | 1 | 0 | 496.09% |
THO240621C00085000 | 5/20/2024 2:24 PM | 85 | 16.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
THO240621C00090000 | 6/17/2024 1:50 PM | 90 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
THO240621C00095000 | 6/17/2024 7:58 PM | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 6.25% |
THO240621C00100000 | 6/17/2024 6:46 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
THO240621C00105000 | 6/14/2024 3:14 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
THO240621C00110000 | 6/13/2024 6:38 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
THO240621C00115000 | 6/11/2024 4:50 PM | 115 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
THO240621C00120000 | 6/11/2024 2:58 PM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
THO240621C00125000 | 5/17/2024 4:39 PM | 125 | 0.31 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 205 | 111.72% |
THO240621C00130000 | 6/10/2024 3:04 PM | 130 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
THO240621C00135000 | 4/16/2024 5:07 PM | 135 | 0.23 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 406 | 203.52% |
THO240621C00140000 | 3/28/2024 1:38 PM | 140 | 0.98 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 378 | 201.56% |
THO240621C00145000 | 3/4/2024 8:52 PM | 145 | 4.40 | 0.35 | 0.50 | 0.00 | 0.00% | 7 | 539 | 236.13% |
THO240621C00150000 | 5/10/2024 3:00 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 224 | 170.31% |
THO240621C00155000 | 5/20/2024 4:58 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
THO240621C00165000 | 1/8/2024 2:55 PM | 165 | 0.50 | 0.10 | 0.70 | 0.00 | 0.00% | 3 | 0 | 285.74% |
THO240621C00170000 | 3/6/2024 2:40 PM | 170 | 0.62 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 276.17% |
THO240621C00175000 | 3/5/2024 8:59 PM | 175 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 287.11% |
THO240621C00190000 | 5/13/2024 2:03 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 296 | 296 | 242.19% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO240621P00040000 | 9/25/2023 7:50 PM | 40 | 0.55 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 36 | 449.22% |
THO240621P00045000 | 6/20/2023 1:30 PM | 45 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
THO240621P00050000 | 9/7/2023 6:10 PM | 50 | 0.70 | 0.65 | 1.00 | 0.00 | 0.00% | 1 | 11 | 397.85% |
THO240621P00055000 | 6/3/2024 6:41 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
THO240621P00060000 | 6/3/2024 6:42 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 354 | 0 | 50.00% |
THO240621P00065000 | 6/4/2024 7:38 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 50.00% |
THO240621P00070000 | 6/5/2024 2:34 PM | 70 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
THO240621P00075000 | 6/14/2024 2:38 PM | 75 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
THO240621P00080000 | 6/14/2024 2:38 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
THO240621P00085000 | 6/17/2024 7:24 PM | 85 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
THO240621P00090000 | 6/17/2024 6:15 PM | 90 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
THO240621P00095000 | 6/17/2024 7:58 PM | 95 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 0.00% |
THO240621P00100000 | 6/17/2024 2:35 PM | 100 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
THO240621P00105000 | 6/14/2024 6:05 PM | 105 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
THO240621P00110000 | 6/17/2024 1:53 PM | 110 | 18.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
THO240621P00115000 | 5/17/2024 3:50 PM | 115 | 15.50 | 22.70 | 24.50 | 0.00 | 0.00% | 2 | 0 | 203.32% |
THO240621P00120000 | 4/18/2024 4:12 PM | 120 | 21.40 | 18.80 | 20.40 | 0.00 | 0.00% | 3 | 61 | 0.00% |
THO240621P00125000 | 3/6/2024 3:57 PM | 125 | 15.90 | 14.50 | 15.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
THO240621P00130000 | 3/8/2024 3:08 PM | 130 | 22.19 | 17.20 | 20.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
THO240621P00135000 | 2/22/2024 4:03 PM | 135 | 16.27 | 23.70 | 26.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
THO240621P00140000 | 2/27/2024 3:22 PM | 140 | 16.50 | 22.70 | 24.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
THO240621P00190000 | 6/5/2024 7:38 PM | 190 | 93.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
WGO Winnebago Industries, Inc.
56.33
+2.23%
LCII LCI Industries
103.29
+2.55%
BC Brunswick Corporation
74.78
+0.40%
DOOO BRP Inc.
63.20
+2.48%
PII Polaris Inc.
78.58
+1.99%
HOG Harley-Davidson, Inc.
33.55
+3.17%
MCFT MasterCraft Boat Holdings, Inc.
19.97
+2.10%
MBUU Malibu Boats, Inc.
36.28
+0.19%
MPX Marine Products Corporation
10.22
-0.78%
TRI.PA Trigano S.A.
117.90
-1.91%