Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 1,405.47% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 1,191.02% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 735.94% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 705.08% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 353.13% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 681.25% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 0.00% |
| HOG240517C00029000 | 2024-05-15 11:55AM EDT | 29.00 | 7.46 | 5.30 | 7.50 | 0.00 | - | 2 | 40 | 165.63% |
| HOG240517C00030000 | 2024-05-16 12:42PM EDT | 30.00 | 5.53 | 3.70 | 7.30 | -0.23 | -3.99% | 2 | 150 | 212.50% |
| HOG240517C00031000 | 2024-05-16 10:42AM EDT | 31.00 | 4.70 | 3.30 | 5.70 | 0.00 | - | 7 | 190 | 178.91% |
| HOG240517C00032000 | 2024-05-09 10:14AM EDT | 32.00 | 2.08 | 2.45 | 4.30 | 0.00 | - | 2 | 148 | 313.67% |
| HOG240517C00033000 | 2024-05-17 1:02PM EDT | 33.00 | 2.32 | 1.60 | 3.10 | -0.68 | -22.67% | 2 | 307 | 229.30% |
| HOG240517C00034000 | 2024-05-17 12:42PM EDT | 34.00 | 1.40 | 0.45 | 2.40 | -0.55 | -28.21% | 4 | 812 | 53.91% |
| HOG240517C00035000 | 2024-05-17 2:49PM EDT | 35.00 | 0.50 | 0.25 | 1.50 | -0.42 | -45.65% | 27 | 899 | 90.04% |
| HOG240517C00036000 | 2024-05-16 1:12PM EDT | 36.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 1,138 | 58.98% |
| HOG240517C00037000 | 2024-05-16 3:15PM EDT | 37.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,131 | 70.70% |
| HOG240517C00038000 | 2024-05-14 3:17PM EDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 202 | 874 | 114.06% |
| HOG240517C00039000 | 2024-05-14 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,685 | 125.78% |
| HOG240517C00040000 | 2024-05-14 12:41PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 802 | 232.03% |
| HOG240517C00041000 | 2024-05-09 11:57AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 796 | 261.33% |
| HOG240517C00042000 | 2024-05-14 10:16AM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 813 | 289.06% |
| HOG240517C00043000 | 2024-05-10 3:14PM EDT | 43.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 43 | 289.06% |
| HOG240517C00044000 | 2024-04-24 2:18PM EDT | 44.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 8 | 196.88% |
| HOG240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 543 | 364.06% |
| HOG240517C00046000 | 2024-05-10 3:14PM EDT | 46.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 386.72% |
| HOG240517C00047000 | 2024-05-14 2:47PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 205 | 408.98% |
| HOG240517C00048000 | 2024-04-22 10:48AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 430.47% |
| HOG240517C00050000 | 2024-05-15 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 8 | 872 | 340.63% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 356.25% |
| HOG240517C00060000 | 2024-05-01 1:47PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,181 | 415.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 906.25% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 757.81% |
| HOG240517P00023000 | 2024-05-02 10:19AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 427 | 368.75% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 420.31% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 186 | 306.25% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 4 | 332 | 442.97% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 33 | 63 | 391.41% |
| HOG240517P00028000 | 2024-05-10 2:06PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 2,746 | 215.63% |
| HOG240517P00029000 | 2024-05-10 3:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 188 | 187.50% |
| HOG240517P00030000 | 2024-05-09 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 961 | 270.31% |
| HOG240517P00031000 | 2024-05-13 10:43AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 99 | 255.47% |
| HOG240517P00032000 | 2024-05-14 10:22AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 792 | 105.47% |
| HOG240517P00033000 | 2024-05-16 3:59PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,973 | 78.13% |
| HOG240517P00034000 | 2024-05-15 10:46AM EDT | 34.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 13 | 1,893 | 107.81% |
| HOG240517P00035000 | 2024-05-17 12:12PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 24 | 2,804 | 33.59% |
| HOG240517P00036000 | 2024-05-17 3:47PM EDT | 36.00 | 0.62 | 0.30 | 2.10 | +0.12 | +24.00% | 49 | 262 | 115.63% |
| HOG240517P00037000 | 2024-05-17 12:37PM EDT | 37.00 | 1.65 | 0.70 | 2.50 | +0.44 | +36.36% | 2 | 753 | 207.23% |
| HOG240517P00038000 | 2024-05-15 3:56PM EDT | 38.00 | 1.90 | 2.45 | 3.40 | 0.00 | - | 5 | 641 | 155.86% |
| HOG240517P00039000 | 2024-05-07 3:44PM EDT | 39.00 | 3.20 | 1.75 | 4.90 | 0.00 | - | 10 | 95 | 351.37% |
| HOG240517P00040000 | 2024-05-14 2:54PM EDT | 40.00 | 3.95 | 2.75 | 6.20 | 0.00 | - | 5 | 184 | 434.77% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 4.10 | 6.40 | 0.00 | - | 10 | 0 | 342.58% |
| HOG240517P00042000 | 2024-05-08 10:27AM EDT | 42.00 | 5.86 | 5.40 | 7.80 | 0.00 | - | 5 | 0 | 442.77% |
| HOG240517P00044000 | 2024-04-25 1:27PM EDT | 44.00 | 10.88 | 7.50 | 9.40 | 0.00 | - | - | 0 | 431.25% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 8.30 | 10.60 | 0.00 | - | 6 | 1 | 496.48% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 9.60 | 13.50 | 0.00 | - | 2 | 0 | 704.69% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 12.90 | 16.40 | 0.00 | - | 90 | 0 | 309.38% |
| HOG240517P00055000 | 2024-05-03 11:37AM EDT | 55.00 | 19.70 | 18.00 | 21.60 | 0.00 | - | 1 | 0 | 486.72% |
© 2024 Yahoo. All rights reserved.