NYSE - Delayed Quote • USD
Winnebago Industries, Inc. (WGO)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WGO240621C00040000 | 11/27/2023 4:31 PM | 40 | 27.40 | 32.30 | 36.90 | 0.00 | 0.00% | - | 1 | 479.25% |
| WGO240621C00045000 | 12/14/2023 6:28 PM | 45 | 29.40 | 20.90 | 25.00 | 0.00 | 0.00% | 1 | 5 | 252.64% |
| WGO240621C00047500 | 12/14/2023 6:51 PM | 47.5 | 27.10 | 18.60 | 22.80 | 0.00 | 0.00% | 4 | 12 | 234.38% |
| WGO240621C00050000 | 12/11/2023 5:31 PM | 50 | 21.80 | 18.20 | 21.40 | 0.00 | 0.00% | 1 | 12 | 244.82% |
| WGO240621C00052500 | 12/18/2023 8:58 PM | 52.5 | 22.40 | 15.90 | 16.70 | 0.00 | 0.00% | 1 | 3 | 200.59% |
| WGO240621C00055000 | 5/22/2024 3:59 PM | 55 | 6.34 | 7.10 | 9.50 | 0.00 | 0.00% | 1 | 53 | 67.53% |
| WGO240621C00057500 | 5/28/2024 5:43 PM | 57.5 | 3.80 | 5.00 | 6.20 | 0.00 | 0.00% | 14 | 37 | 60.55% |
| WGO240621C00060000 | 5/31/2024 7:32 PM | 60 | 3.30 | 3.10 | 3.50 | 0.60 | 22.22% | 11 | 268 | 39.97% |
| WGO240621C00062500 | 5/31/2024 4:59 PM | 62.5 | 2.15 | 1.95 | 2.10 | 0.85 | 65.38% | 34 | 163 | 38.92% |
| WGO240621C00065000 | 5/31/2024 7:45 PM | 65 | 1.10 | 1.05 | 1.15 | 0.30 | 37.50% | 47 | 638 | 38.43% |
| WGO240621C00067500 | 5/31/2024 7:48 PM | 67.5 | 0.60 | 0.45 | 0.60 | 0.28 | 87.50% | 27 | 354 | 38.82% |
| WGO240621C00070000 | 5/31/2024 6:25 PM | 70 | 0.26 | 0.20 | 0.30 | 0.08 | 44.44% | 3 | 449 | 39.45% |
| WGO240621C00072500 | 5/28/2024 6:27 PM | 72.5 | 0.17 | 0.05 | 1.25 | 0.00 | 0.00% | 1 | 68 | 58.98% |
| WGO240621C00075000 | 5/29/2024 4:42 PM | 75 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 292 | 62.45% |
| WGO240621C00077500 | 5/14/2024 2:13 PM | 77.5 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | 20 | 130 | 73.44% |
| WGO240621C00080000 | 5/22/2024 3:46 PM | 80 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 264 | 76.95% |
| WGO240621C00085000 | 4/17/2024 3:19 PM | 85 | 0.07 | 0.00 | 1.75 | 0.00 | 0.00% | 4 | 167 | 103.52% |
| WGO240621C00090000 | 4/1/2024 1:30 PM | 90 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 130 | 25.00% |
| WGO240621C00095000 | 1/25/2024 2:32 PM | 95 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 5 | 83 | 104.49% |
| WGO240621C00100000 | 4/3/2024 5:16 PM | 100 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 145.61% |
| WGO240621C00110000 | 3/28/2024 7:32 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WGO240621P00030000 | 1/4/2024 2:31 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 132.03% |
| WGO240621P00032500 | 3/6/2024 2:37 PM | 32.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 164.94% |
| WGO240621P00035000 | 3/21/2024 7:22 PM | 35 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 23 | 148.54% |
| WGO240621P00040000 | 1/16/2024 3:35 PM | 40 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 555 | 118.75% |
| WGO240621P00042500 | 5/24/2024 4:54 PM | 42.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 20 | 121.29% |
| WGO240621P00045000 | 2/5/2024 6:02 PM | 45 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 20 | 94.73% |
| WGO240621P00047500 | 12/19/2023 5:04 PM | 47.5 | 0.60 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 12 | 92.82% |
| WGO240621P00050000 | 5/30/2024 5:23 PM | 50 | 0.13 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 337 | 68.36% |
| WGO240621P00052500 | 5/30/2024 2:47 PM | 52.5 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 2 | 917 | 50.98% |
| WGO240621P00055000 | 5/31/2024 5:37 PM | 55 | 0.37 | 0.30 | 0.45 | -0.18 | -32.73% | 201 | 592 | 46.09% |
| WGO240621P00057500 | 5/31/2024 7:33 PM | 57.5 | 0.80 | 0.65 | 0.75 | -0.67 | -45.58% | 24 | 530 | 41.26% |
| WGO240621P00060000 | 5/31/2024 7:33 PM | 60 | 1.55 | 1.35 | 1.45 | -0.38 | -19.69% | 13 | 1,581 | 39.99% |
| WGO240621P00062500 | 5/31/2024 6:51 PM | 62.5 | 2.65 | 2.50 | 2.70 | -1.95 | -42.39% | 11 | 981 | 41.46% |
| WGO240621P00065000 | 5/30/2024 5:23 PM | 65 | 5.22 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 333 | 42.14% |
| WGO240621P00067500 | 5/28/2024 7:47 PM | 67.5 | 8.17 | 5.00 | 6.60 | 0.00 | 0.00% | 1 | 59 | 50.95% |
| WGO240621P00070000 | 5/23/2024 7:20 PM | 70 | 10.80 | 6.00 | 8.60 | 0.00 | 0.00% | 1 | 349 | 50.00% |
| WGO240621P00072500 | 4/25/2024 7:39 PM | 72.5 | 10.20 | 10.50 | 15.10 | 0.00 | 0.00% | 1 | 92 | 97.19% |
| WGO240621P00075000 | 5/28/2024 1:30 PM | 75 | 15.00 | 10.70 | 15.50 | 0.00 | 0.00% | 2 | 230 | 111.40% |
| WGO240621P00080000 | 2/2/2024 8:47 PM | 80 | 13.10 | 9.10 | 10.30 | 0.00 | 0.00% | 6 | 140 | 0.00% |
| WGO240621P00085000 | 4/2/2024 1:37 PM | 85 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 14 | 0.00% |
| WGO240621P00090000 | 12/19/2023 4:11 PM | 90 | 17.10 | 20.30 | 25.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WGO240621P00095000 | 7/20/2023 3:40 PM | 95 | 27.30 | 29.20 | 30.90 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
THO THOR Industries, Inc.
99.24
+2.03%
LCII LCI Industries
109.88
+1.52%
BC Brunswick Corporation
82.53
+2.42%
PII Polaris Inc.
83.60
+2.10%
MBUU Malibu Boats, Inc.
38.46
+2.40%
MCFT MasterCraft Boat Holdings, Inc.
21.10
+1.10%
HOG Harley-Davidson, Inc.
35.88
+2.08%
DOOO BRP Inc.
62.50
-5.82%
TRI.PA Trigano S.A.
139.80
+0.87%
MPX Marine Products Corporation
10.24
+0.99%