NYSE - Delayed Quote • USD
Winnebago Industries, Inc. (WGO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:04 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 | 376.90% |
| WGO240621C00045000 | 12/14/2023 6:28 PM | 45 | 29.40 | 20.90 | 25.00 | 0.00 | 0.00% | 1 | 5 | 200.54% |
| WGO240621C00047500 | 12/14/2023 6:51 PM | 47.5 | 27.10 | 18.60 | 22.80 | 0.00 | 0.00% | 4 | 12 | 185.96% |
| WGO240621C00050000 | 12/11/2023 5:31 PM | 50 | 21.80 | 18.40 | 18.90 | 0.00 | 0.00% | 1 | 12 | 174.93% |
| WGO240621C00052500 | 12/18/2023 8:58 PM | 52.5 | 22.40 | 16.00 | 17.40 | 0.00 | 0.00% | 1 | 3 | 165.23% |
| WGO240621C00055000 | 2/7/2024 3:59 PM | 55 | 13.40 | 11.00 | 11.50 | 0.00 | 0.00% | 1 | 53 | 103.32% |
| WGO240621C00057500 | 2/5/2024 8:48 PM | 57.5 | 11.20 | 10.10 | 10.80 | 0.00 | 0.00% | 12 | 36 | 111.50% |
| WGO240621C00060000 | 5/17/2024 2:36 PM | 60 | 3.80 | 3.40 | 3.70 | -0.52 | -12.04% | 16 | 210 | 36.67% |
| WGO240621C00062500 | 5/17/2024 7:35 PM | 62.5 | 2.03 | 2.10 | 2.40 | -0.87 | -30.00% | 52 | 60 | 36.16% |
| WGO240621C00065000 | 5/17/2024 7:35 PM | 65 | 1.15 | 1.20 | 1.35 | -0.56 | -32.75% | 22 | 521 | 34.20% |
| WGO240621C00067500 | 5/16/2024 6:43 PM | 67.5 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 1 | 103 | 34.06% |
| WGO240621C00070000 | 5/17/2024 6:32 PM | 70 | 0.25 | 0.30 | 0.40 | -0.27 | -51.92% | 7 | 445 | 34.23% |
| WGO240621C00072500 | 5/13/2024 2:52 PM | 72.5 | 0.80 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 69 | 36.08% |
| WGO240621C00075000 | 5/8/2024 7:18 PM | 75 | 0.31 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 301 | 55.52% |
| WGO240621C00077500 | 5/14/2024 2:13 PM | 77.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 130 | 51.37% |
| WGO240621C00080000 | 5/8/2024 2:25 PM | 80 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 265 | 56.54% |
| WGO240621C00085000 | 4/17/2024 3:19 PM | 85 | 0.07 | 0.00 | 1.75 | 0.00 | 0.00% | 4 | 167 | 81.25% |
| 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 | 81.74% |
| WGO240621C00100000 | 4/3/2024 5:16 PM | 100 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 113.82% |
| WGO240621C00110000 | 3/28/2024 7:32 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 103.71% |
| 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 | 101.56% |
| WGO240621P00032500 | 3/6/2024 2:37 PM | 32.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 126.95% |
| WGO240621P00035000 | 3/21/2024 7:22 PM | 35 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 23 | 114.26% |
| WGO240621P00040000 | 1/16/2024 3:35 PM | 40 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 555 | 91.11% |
| WGO240621P00045000 | 2/5/2024 6:02 PM | 45 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 20 | 72.46% |
| WGO240621P00047500 | 12/19/2023 5:04 PM | 47.5 | 0.60 | 0.55 | 2.80 | 0.00 | 0.00% | 1 | 12 | 96.29% |
| WGO240621P00050000 | 5/15/2024 6:58 PM | 50 | 0.17 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 332 | 48.34% |
| WGO240621P00052500 | 5/10/2024 3:47 PM | 52.5 | 0.28 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 107 | 44.14% |
| WGO240621P00055000 | 5/17/2024 7:49 PM | 55 | 0.65 | 0.55 | 0.75 | 0.07 | 12.07% | 10 | 507 | 41.41% |
| WGO240621P00057500 | 5/17/2024 7:45 PM | 57.5 | 1.17 | 1.00 | 1.20 | 0.15 | 14.71% | 20 | 321 | 38.38% |
| WGO240621P00060000 | 5/17/2024 7:53 PM | 60 | 1.93 | 1.85 | 1.95 | 0.13 | 7.22% | 24 | 832 | 36.26% |
| WGO240621P00062500 | 5/17/2024 7:38 PM | 62.5 | 3.30 | 3.00 | 3.20 | 0.95 | 40.43% | 37 | 905 | 36.43% |
| WGO240621P00065000 | 5/17/2024 7:28 PM | 65 | 4.90 | 4.50 | 4.80 | 0.70 | 16.67% | 11 | 327 | 36.65% |
| WGO240621P00067500 | 5/16/2024 1:41 PM | 67.5 | 5.50 | 5.40 | 7.20 | 0.00 | 0.00% | 2 | 61 | 45.12% |
| WGO240621P00070000 | 5/17/2024 6:59 PM | 70 | 9.00 | 7.50 | 9.00 | 3.40 | 60.71% | 20 | 342 | 41.31% |
| WGO240621P00072500 | 4/25/2024 7:39 PM | 72.5 | 10.20 | 8.50 | 11.90 | 0.00 | 0.00% | 1 | 92 | 56.32% |
| WGO240621P00075000 | 4/16/2024 1:36 PM | 75 | 12.90 | 10.00 | 13.50 | 0.00 | 0.00% | 3 | 232 | 40.53% |
| 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 | 20.10 | 24.70 | 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.
100.34
-1.42%
BC Brunswick Corporation
81.44
+0.10%
MBUU Malibu Boats, Inc.
34.99
+1.98%
LCII LCI Industries
109.92
-0.82%
HOG Harley-Davidson, Inc.
35.39
-0.06%
MPX Marine Products Corporation
10.36
-1.33%
PII Polaris Inc.
84.35
+0.63%
MCFT MasterCraft Boat Holdings, Inc.
20.53
+0.93%
DOOO BRP Inc.
68.40
-0.83%
TRI.PA Trigano S.A.
144.00
-1.10%