Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524C00032000 | 2024-04-25 1:07PM EDT | 32.00 | 1.60 | 2.40 | 5.30 | 0.00 | - | - | 14 | 87.30% |
| HOG240524C00033000 | 2024-05-17 1:02PM EDT | 33.00 | 2.38 | 2.40 | 3.60 | +0.98 | +70.00% | 2 | 10 | 80.27% |
| HOG240524C00034000 | 2024-05-16 10:38AM EDT | 34.00 | 1.85 | 1.05 | 1.70 | 0.00 | - | 6 | 273 | 43.07% |
| HOG240524C00035000 | 2024-05-17 3:45PM EDT | 35.00 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 43 | 105 | 35.35% |
| HOG240524C00036000 | 2024-05-17 3:11PM EDT | 36.00 | 0.31 | 0.25 | 0.30 | -0.19 | -38.00% | 22 | 90 | 28.03% |
| HOG240524C00037000 | 2024-05-17 12:01PM EDT | 37.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 11 | 42 | 33.40% |
| HOG240524C00038000 | 2024-05-15 12:20PM EDT | 38.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 45.51% |
| HOG240524C00039000 | 2024-05-15 11:38AM EDT | 39.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 74.02% |
| HOG240524C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 51.95% |
| HOG240524C00041000 | 2024-04-25 11:22AM EDT | 41.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 84.77% |
| HOG240524C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 639 | 331 | 109.18% |
| HOG240524C00045000 | 2024-04-18 1:05PM EDT | 45.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 6 | 7 | 132.42% |
| HOG240524C00046000 | 2024-04-08 9:40AM EDT | 46.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HOG240524C00047000 | 2024-05-10 3:26PM EDT | 47.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 8 | 8 | 157.23% |
| HOG240524C00049000 | 2024-04-23 10:23AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HOG240524C00052000 | 2024-05-03 9:30AM EDT | 52.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 192.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524P00025000 | 2024-04-25 12:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 195.31% |
| HOG240524P00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 30 | 30 | 147.46% |
| HOG240524P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 54 | 114.84% |
| HOG240524P00031000 | 2024-05-13 3:07PM EDT | 31.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 98.83% |
| HOG240524P00032000 | 2024-05-15 10:54AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 45 | 45.70% |
| HOG240524P00033000 | 2024-05-17 2:00PM EDT | 33.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 11 | 54 | 62.50% |
| HOG240524P00034000 | 2024-05-17 3:49PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 15 | 56 | 31.74% |
| HOG240524P00035000 | 2024-05-17 3:48PM EDT | 35.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 57 | 183 | 26.86% |
| HOG240524P00036000 | 2024-05-17 2:50PM EDT | 36.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 197 | 94 | 27.44% |
| HOG240524P00037000 | 2024-05-17 12:37PM EDT | 37.00 | 1.70 | 1.55 | 1.90 | +0.15 | +9.68% | 2 | 17 | 43.36% |
| HOG240524P00038000 | 2024-05-15 3:56PM EDT | 38.00 | 1.96 | 0.80 | 3.90 | 0.00 | - | 5 | 9 | 117.09% |
| HOG240524P00039000 | 2024-04-24 10:59AM EDT | 39.00 | 1.66 | 1.65 | 5.40 | 0.00 | - | 1 | 1 | 160.25% |
| HOG240524P00040000 | 2024-05-01 9:49AM EDT | 40.00 | 5.33 | 2.90 | 6.00 | 0.00 | - | 4 | 5 | 153.03% |
| HOG240524P00041000 | 2024-05-14 10:45AM EDT | 41.00 | 4.90 | 3.80 | 7.50 | 0.00 | - | 1 | 0 | 57.81% |
| HOG240524P00042000 | 2024-05-01 9:49AM EDT | 42.00 | 7.28 | 5.30 | 8.30 | 0.00 | - | 4 | 0 | 90.43% |
| HOG240524P00044000 | 2024-04-05 11:42AM EDT | 44.00 | 4.00 | 6.90 | 11.00 | 0.00 | - | 1 | 0 | 125.20% |
© 2024 Yahoo. All rights reserved.