THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO180921C000650002018-06-08 4:23PM EDT65.0033.5533.0037.200.00-11175.85%
THO180921C000700002018-06-07 11:12AM EDT70.0029.1028.3032.100.00-3026154.52%
THO180921C000750002018-04-27 12:48PM EDT75.0028.4023.2027.600.00-44135.33%
THO180921C000800002018-08-03 1:48PM EDT80.0017.5217.3018.40+1.63+10.26%16184.69%
THO180921C000850002018-08-17 2:51PM EDT85.009.008.4010.40-5.30-37.06%410436.55%
THO180921C000900002018-08-21 3:47PM EDT90.007.006.607.20+0.88+14.38%367141.82%
THO180921C000950002018-08-21 3:33PM EDT95.004.003.604.50+0.55+15.94%6568142.11%
THO180921C001000002018-08-21 2:45PM EDT100.002.101.902.30+0.35+20.00%14354039.22%
THO180921C001050002018-08-21 3:48PM EDT105.000.900.851.05+0.09+11.11%791,34037.79%
THO180921C001100002018-08-21 1:22PM EDT110.000.450.300.60+0.15+50.00%2032240.41%
THO180921C001150002018-08-21 10:01AM EDT115.000.240.050.40+0.06+33.33%1126944.09%
THO180921C001200002018-08-20 10:55AM EDT120.000.150.000.300.00-1110848.24%
THO180921C001250002018-07-17 11:03AM EDT125.000.590.350.600.00-1112059.86%
THO180921C001300002018-07-19 3:27PM EDT130.000.250.150.550.00-6015762.31%
THO180921C001350002018-08-02 12:49PM EDT135.000.050.000.100.00-14150.78%
THO180921C001400002018-05-29 10:40AM EDT140.000.700.250.200.00-1867.97%
THO180921C001450002018-06-06 3:48PM EDT145.000.500.300.150.00-14372.85%
THO180921C001500002018-06-22 1:00PM EDT150.000.150.000.150.00-42266.41%
THO180921C001550002018-05-02 1:20PM EDT155.000.850.450.050.00-1883.30%
THO180921C001600002018-05-29 3:49PM EDT160.000.150.000.100.00-53870.70%
THO180921C001650002018-05-09 12:33PM EDT165.000.240.000.050.00-51769.14%
THO180921C001700002018-04-04 1:31PM EDT170.000.720.600.050.00-2499.61%
THO180921C001750002018-04-10 1:45PM EDT175.000.600.350.050.00-2496.29%
THO180921C001800002018-04-05 2:53PM EDT180.000.770.500.050.00-102104.59%
THO180921C001850002018-06-07 2:30PM EDT185.000.050.050.050.00-141587.11%
THO180921C001900002018-06-11 1:33PM EDT190.000.050.000.050.00-171184.38%
THO180921C001950002018-05-02 1:18PM EDT195.000.150.000.050.00-101086.72%
THO180921C002000002018-06-20 1:20PM EDT200.000.040.000.050.00-11189.45%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO180921P000550002018-07-25 12:20PM EDT55.000.100.000.100.00-2277.34%
THO180921P000650002018-08-03 12:13PM EDT65.000.050.000.10-0.23-82.14%311855.47%
THO180921P000700002018-08-14 11:37AM EDT70.000.080.000.700.00-214263.33%
THO180921P000750002018-08-20 3:32PM EDT75.000.350.050.600.00-1517050.39%
THO180921P000800002018-08-21 3:12PM EDT80.000.580.500.65-0.12-17.14%271846.48%
THO180921P000850002018-08-21 3:28PM EDT85.001.181.051.30-0.27-18.62%471,28743.26%
THO180921P000900002018-08-21 1:59PM EDT90.002.402.202.60-0.54-18.37%1856041.53%
THO180921P000950002018-08-20 3:47PM EDT95.005.304.205.400.00-1269846.33%
THO180921P001000002018-08-21 10:34AM EDT100.008.007.108.80-0.70-8.05%1057449.46%
THO180921P001050002018-08-17 2:06PM EDT105.0013.7012.3014.20+3.52+34.58%16857.81%
THO180921P001100002018-08-15 9:30AM EDT110.0014.0516.1018.900.00-26961.01%
THO180921P001150002018-08-16 1:25PM EDT115.0019.5020.9024.000.00-18570.31%
THO180921P001200002018-08-14 10:29AM EDT120.0023.3725.8029.100.00-24879.32%
THO180921P001250002018-06-28 10:29AM EDT125.0029.0024.2026.200.00-10890.00%
THO180921P001300002018-07-16 9:57AM EDT130.0030.4928.5031.800.00-2450.00%
THO180921P001350002018-03-16 11:07AM EDT135.0018.1033.0037.600.00-520.00%
THO180921P001400002018-03-16 11:07AM EDT140.0021.4038.0042.600.00-520.00%
THO180921P001450002018-02-08 3:27PM EDT145.0024.0343.0047.600.00-5140.00%
THO180921P001500002018-06-08 1:54PM EDT150.0046.8048.0052.700.00-510.00%
THO180921P001550002018-03-12 9:49AM EDT155.0029.8053.0057.500.00-10720.00%
THO180921P001600002018-03-16 11:52PM EDT160.0038.6058.0062.700.00-10100.00%
THO180921P001650002018-03-16 11:52PM EDT165.0041.3063.0067.600.00-10100.00%