THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO190118C000400002019-01-14 11:35AM EST40.0022.1321.1022.800.00-36241.41%
THO190118C000450002019-01-08 11:05AM EST45.0011.9216.4017.900.00-1011213.87%
THO190118C000600002019-01-15 12:28PM EST60.002.412.352.70-0.39-13.93%92,56359.18%
THO190118C000700002019-01-14 2:00PM EST70.000.130.000.350.00-3056481.64%
THO190118C000750002019-01-09 10:05AM EST75.000.050.000.050.00-2150882.81%
THO190118C000800002018-12-14 12:00PM EST80.000.050.000.050.00-11,043105.47%
THO190118C000850002018-12-19 12:30PM EST85.000.050.000.500.00-1242180.08%
THO190118C000900002018-12-18 12:48PM EST90.000.040.000.500.00-5115204.49%
THO190118C000950002019-01-07 3:26PM EST95.000.010.000.500.00-280226.95%
THO190118C001000002018-10-29 2:44PM EST100.000.210.000.050.00-2936179.69%
THO190118C001050002018-11-13 1:13PM EST105.000.300.000.050.00-144196.88%
THO190118C001100002018-12-26 1:57PM EST110.000.050.000.500.00-1068285.94%
THO190118C001150002018-12-28 9:48AM EST115.000.050.000.050.00-1576225.00%
THO190118C001200002018-11-14 11:25AM EST120.000.030.000.050.00-3145237.50%
THO190118C001250002018-10-12 1:00PM EST125.000.200.000.150.00-10.00%1088283.59%
THO190118C001300002019-01-07 3:26PM EST130.000.010.000.050.00-1550262.50%
THO190118C001350002018-10-16 8:42AM EST135.000.150.000.050.00-4058273.44%
THO190118C001400002018-10-18 10:57AM EST140.000.050.000.050.00-134284.38%
THO190118C001450002018-10-03 8:49AM EST145.000.050.000.500.00-130389.84%
THO190118C001500002018-12-24 9:30AM EST150.000.010.000.500.00-2496401.95%
THO190118C001550002018-11-09 2:28PM EST155.000.030.000.050.00-178315.63%
THO190118C001650002018-08-14 11:27AM EST165.000.180.000.500.00-14435.94%
THO190118C001700002018-06-21 2:06PM EST170.000.700.000.500.00-118446.09%
THO190118C001750002018-11-01 3:32PM EST175.000.790.000.500.00-11456.25%
THO190118C001800002018-09-18 2:53PM EST180.000.150.000.500.00-11466.02%
THO190118C001850002018-09-19 11:23AM EST185.000.100.000.050.00-7746365.63%
THO190118C001950002018-06-18 9:36AM EST195.000.250.000.500.00-1022493.75%
THO190118C002000002018-07-27 12:29PM EST200.000.050.000.050.00-538387.50%
THO190118C002100002018-07-19 1:15PM EST210.000.050.000.500.00-1625518.75%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO190118P000350002018-12-26 11:22AM EST35.000.210.000.050.00-1536221.88%
THO190118P000400002019-01-07 2:03PM EST40.000.040.000.050.00-2174173.44%
THO190118P000450002019-01-15 9:48AM EST45.000.040.000.05+0.03+300.00%1273129.69%
THO190118P000500002019-01-15 12:20PM EST50.000.050.000.100.00-56560100.78%
THO190118P000550002019-01-15 1:05PM EST55.000.100.000.15-0.03-23.08%1156165.23%
THO190118P000600002019-01-15 12:02PM EST60.000.900.600.80+0.15+20.00%1654954.98%
THO190118P000650002019-01-14 1:39PM EST65.003.363.303.900.00-218852.73%
THO190118P000700002019-01-14 2:54PM EST70.007.757.908.600.00-1336495.70%
THO190118P000750002019-01-15 2:05PM EST75.0013.0412.8014.30-10.41-44.39%237126.37%
THO190118P000800002019-01-15 2:05PM EST80.0018.0517.9019.30-11.28-38.46%22162.50%
THO190118P000850002019-01-03 2:01PM EST85.0033.8023.0023.600.00-9112129.69%
THO190118P000900002019-01-03 11:27AM EST90.0038.2027.5029.400.00-11192.97%
THO190118P000950002018-12-19 3:40PM EST95.0043.8032.6034.800.00-115251.95%
THO190118P001000002019-01-09 2:07PM EST100.0039.0037.6039.700.00-201267.77%
THO190118P001050002018-12-20 10:08AM EST105.0052.1542.5045.400.00-11324.02%
THO190118P001100002018-12-19 10:13AM EST110.0056.2047.2050.400.00-50327.54%
THO190118P001150002018-11-15 2:52PM EST115.0046.7151.8055.300.00-100308.98%
THO190118P001200002019-01-09 1:44PM EST120.0059.0057.1059.900.00-100315.23%
THO190118P001250002018-09-19 9:51AM EST125.0022.7062.1065.400.00-10373.83%
THO190118P001300002018-11-07 1:43PM EST130.0061.0066.9070.500.00-10382.03%
THO190118P001350002018-12-04 2:18PM EST135.0070.8571.5075.600.00-10369.92%
THO190118P001400002018-10-09 1:16PM EST140.0060.8075.7080.500.00+36.79%100579.20%
THO190118P001450002018-11-01 3:32PM EST145.0038.5080.9085.500.00-10595.31%
THO190118P001500002018-11-01 2:41PM EST150.0077.1087.5090.300.00+39.69%12466.99%
THO190118P001550002018-09-21 10:47PM EST155.0037.2092.1095.600.00-130472.85%
THO190118P001600002018-09-21 10:47PM EST160.0052.3096.00100.600.00-210331.25%
THO190118P002000002018-12-14 11:46PM EST200.00142.38137.10140.600.00-40568.75%