NYSE - Delayed Quote • USD
Camping World Holdings, Inc. (CWH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWH240517C00012000 | 11/3/2023 4:32 PM | 12 | 7.80 | 8.60 | 12.50 | 0.00 | 0.00% | 1 | 1 | 285.35% |
| CWH240517C00013000 | 10/31/2023 4:31 PM | 13 | 5.00 | 7.90 | 10.60 | 0.00 | 0.00% | 1 | 1 | 226.37% |
| CWH240517C00014000 | 10/9/2023 4:03 PM | 14 | 5.00 | 5.80 | 5.90 | 0.00 | 0.00% | 48 | 48 | 0.00% |
| CWH240517C00015000 | 3/12/2024 3:59 PM | 15 | 12.33 | 8.60 | 9.80 | 0.00 | 0.00% | 70 | 121 | 326.66% |
| CWH240517C00016000 | 11/14/2023 8:40 PM | 16 | 6.20 | 11.80 | 12.60 | 0.00 | 0.00% | 3 | 35 | 570.70% |
| CWH240517C00017000 | 10/30/2023 4:50 PM | 17 | 2.75 | 5.00 | 6.50 | 0.00 | 0.00% | 38 | 37 | 169.92% |
| CWH240517C00018000 | 3/28/2024 2:39 PM | 18 | 10.19 | 3.60 | 3.90 | 0.00 | 0.00% | 10 | 50 | 76.17% |
| CWH240517C00019000 | 4/19/2024 5:20 PM | 19 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 6 | 51 | 70.70% |
| CWH240517C00020000 | 4/26/2024 5:25 PM | 20 | 2.30 | 2.10 | 2.30 | 0.40 | 21.05% | 1 | 175 | 70.02% |
| CWH240517C00021000 | 4/26/2024 4:52 PM | 21 | 1.70 | 1.55 | 1.70 | 0.40 | 30.77% | 1 | 79 | 70.12% |
| CWH240517C00022000 | 4/26/2024 6:39 PM | 22 | 1.20 | 1.10 | 1.15 | 0.27 | 29.03% | 30 | 131 | 68.26% |
| CWH240517C00023000 | 4/26/2024 2:37 PM | 23 | 0.70 | 0.70 | 0.80 | 0.07 | 11.11% | 21 | 1,453 | 67.09% |
| CWH240517C00024000 | 4/26/2024 6:58 PM | 24 | 0.55 | 0.45 | 0.55 | 0.20 | 57.14% | 38 | 281 | 67.38% |
| CWH240517C00025000 | 4/26/2024 2:57 PM | 25 | 0.35 | 0.25 | 0.35 | 0.10 | 40.00% | 17 | 428 | 65.82% |
| CWH240517C00026000 | 4/26/2024 4:54 PM | 26 | 0.20 | 0.15 | 0.25 | 0.04 | 25.00% | 19 | 1,511 | 67.38% |
| CWH240517C00027000 | 4/26/2024 7:42 PM | 27 | 0.11 | 0.05 | 0.15 | 0.01 | 10.00% | 2 | 1,585 | 64.45% |
| CWH240517C00028000 | 4/26/2024 5:23 PM | 28 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 8 | 607 | 71.88% |
| CWH240517C00029000 | 4/25/2024 2:25 PM | 29 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 2,243 | 105.08% |
| CWH240517C00030000 | 4/26/2024 1:37 PM | 30 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 626 | 81.25% |
| CWH240517C00031000 | 4/23/2024 7:23 PM | 31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 38 | 454 | 73.44% |
| CWH240517C00032000 | 4/23/2024 2:05 PM | 32 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 426 | 132.42% |
| CWH240517C00033000 | 4/23/2024 3:08 PM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 25 | 139.45% |
| CWH240517C00034000 | 4/12/2024 2:04 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 145.90% |
| CWH240517C00035000 | 4/19/2024 2:43 PM | 35 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 181 | 119.92% |
| CWH240517C00037000 | 3/27/2024 2:43 PM | 37 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 164.06% |
| CWH240517C00040000 | 3/8/2024 3:43 PM | 40 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 54 | 144.53% |
| CWH240517C00042000 | 3/11/2024 5:27 PM | 42 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 44 | 140.63% |
| CWH240517C00045000 | 8/22/2023 1:57 PM | 45 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 14 | 203.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWH240517P00010000 | 11/2/2023 2:48 PM | 10 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 23 | 185.94% |
| CWH240517P00013000 | 12/28/2023 8:53 PM | 13 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 176.95% |
| CWH240517P00014000 | 12/14/2023 7:27 PM | 14 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 49 | 152.93% |
| CWH240517P00015000 | 3/12/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 245 | 50.00% |
| CWH240517P00016000 | 4/25/2024 7:56 PM | 16 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 7 | 102 | 86.72% |
| CWH240517P00017000 | 4/26/2024 3:51 PM | 17 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 270 | 509 | 75.78% |
| CWH240517P00018000 | 4/26/2024 7:46 PM | 18 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 55 | 641 | 71.48% |
| CWH240517P00019000 | 4/26/2024 7:57 PM | 19 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 12 | 290 | 70.70% |
| CWH240517P00020000 | 4/26/2024 7:34 PM | 20 | 0.71 | 0.70 | 0.80 | -0.14 | -16.47% | 5 | 293 | 70.02% |
| CWH240517P00021000 | 4/26/2024 7:35 PM | 21 | 1.12 | 1.05 | 1.20 | -0.23 | -17.04% | 6 | 220 | 67.58% |
| CWH240517P00022000 | 4/26/2024 2:39 PM | 22 | 1.58 | 1.60 | 1.70 | -0.22 | -12.22% | 4 | 1,601 | 66.99% |
| CWH240517P00023000 | 4/26/2024 3:32 PM | 23 | 2.25 | 2.20 | 2.35 | -0.15 | -6.25% | 3 | 505 | 65.72% |
| CWH240517P00024000 | 4/26/2024 1:45 PM | 24 | 3.00 | 2.65 | 3.10 | -0.20 | -6.25% | 10 | 413 | 56.15% |
| CWH240517P00025000 | 4/26/2024 3:34 PM | 25 | 3.80 | 3.70 | 3.90 | -0.42 | -9.95% | 1 | 200 | 61.91% |
| CWH240517P00026000 | 4/22/2024 2:55 PM | 26 | 3.71 | 4.60 | 4.80 | 0.00 | 0.00% | 2 | 130 | 62.31% |
| CWH240517P00027000 | 4/26/2024 7:35 PM | 27 | 5.62 | 5.50 | 5.80 | -0.58 | -9.35% | 1 | 60 | 64.45% |
| CWH240517P00028000 | 4/22/2024 1:35 PM | 28 | 5.80 | 6.40 | 7.00 | 0.00 | 0.00% | 4 | 17 | 78.91% |
| CWH240517P00029000 | 4/15/2024 5:14 PM | 29 | 6.30 | 5.90 | 9.30 | 0.00 | 0.00% | 3 | 75 | 69.53% |
| CWH240517P00030000 | 4/23/2024 2:24 PM | 30 | 6.65 | 7.50 | 9.90 | 0.00 | 0.00% | 20 | 52 | 93.36% |
| CWH240517P00031000 | 4/4/2024 2:11 PM | 31 | 4.40 | 8.00 | 10.90 | 0.00 | 0.00% | 4 | 41 | 193.46% |
| CWH240517P00032000 | 4/12/2024 7:57 PM | 32 | 8.67 | 9.00 | 11.80 | 0.00 | 0.00% | 50 | 15 | 196.00% |
| CWH240517P00033000 | 4/1/2024 2:03 PM | 33 | 5.57 | 11.30 | 13.90 | 0.00 | 0.00% | 25 | 0 | 191.31% |
| CWH240517P00034000 | 4/23/2024 5:42 PM | 34 | 11.01 | 11.70 | 14.00 | 0.00 | 0.00% | 1 | 0 | 138.09% |
| CWH240517P00035000 | 4/10/2024 1:35 PM | 35 | 10.20 | 12.00 | 15.40 | 0.00 | 0.00% | 4 | 0 | 124.22% |
| CWH240517P00037000 | 12/15/2023 3:08 PM | 37 | 10.30 | 11.40 | 12.10 | 0.00 | 0.00% | 41 | 41 | 0.00% |
| CWH240517P00040000 | 1/18/2024 7:35 PM | 40 | 15.12 | 12.10 | 15.40 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| CWH240517P00042000 | 7/17/2023 5:28 PM | 42 | 11.60 | 15.70 | 17.70 | 0.00 | 0.00% | - | 5 | 0.00% |
| CWH240517P00045000 | 7/19/2023 4:58 PM | 45 | 14.30 | 18.60 | 19.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
LAD Lithia Motors, Inc.
262.72
+1.94%
GORV Lazydays Holdings, Inc.
3.4400
+1.18%
GPI Group 1 Automotive, Inc.
300.35
-0.04%
DRVN Driven Brands Holdings Inc.
14.39
-0.28%
KMX CarMax, Inc.
69.59
+0.53%
AN AutoNation, Inc.
169.88
+5.92%
SAH Sonic Automotive, Inc.
62.30
+9.93%
PAG Penske Automotive Group, Inc.
155.63
+1.42%
CARG CarGurus, Inc.
23.22
+1.35%
CARS Cars.com Inc.
17.02
+0.77%