Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719C00027000 | 2024-06-11 11:48AM EDT | 27.00 | 6.90 | 3.70 | 5.90 | 0.00 | - | - | 0 | 56.45% |
| HOG240719C00028000 | 2024-06-11 10:48AM EDT | 28.00 | 5.57 | 4.70 | 4.90 | 0.00 | - | - | 25 | 48.54% |
| HOG240719C00030000 | 2024-03-18 1:31PM EDT | 30.00 | 11.50 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 181.59% |
| HOG240719C00031000 | 2024-06-13 9:48AM EDT | 31.00 | 2.85 | 1.95 | 2.40 | 0.00 | - | 1 | 27 | 38.77% |
| HOG240719C00032000 | 2024-06-06 10:45AM EDT | 32.00 | 2.66 | 1.55 | 1.70 | 0.00 | - | 1 | 18 | 35.79% |
| HOG240719C00033000 | 2024-06-11 10:06AM EDT | 33.00 | 0.90 | 1.05 | 1.15 | -0.50 | -35.71% | 1 | 19 | 34.03% |
| HOG240719C00034000 | 2024-06-13 2:21PM EDT | 34.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 28 | 33.20% |
| HOG240719C00035000 | 2024-06-14 9:55AM EDT | 35.00 | 0.40 | 0.30 | 0.50 | -0.20 | -33.33% | 2 | 133 | 33.74% |
| HOG240719C00036000 | 2024-06-14 12:35PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 2 | 228 | 31.25% |
| HOG240719C00037000 | 2024-06-11 11:51AM EDT | 37.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 14 | 225 | 34.28% |
| HOG240719C00038000 | 2024-06-13 12:53PM EDT | 38.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 289 | 36.33% |
| HOG240719C00039000 | 2024-06-13 11:43AM EDT | 39.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 453 | 43.75% |
| HOG240719C00040000 | 2024-06-14 10:40AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 299 | 41.02% |
| HOG240719C00041000 | 2024-05-31 2:15PM EDT | 41.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 1 | 81 | 59.08% |
| HOG240719C00042000 | 2024-05-23 10:46AM EDT | 42.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 62.01% |
| HOG240719C00045000 | 2024-06-11 10:47AM EDT | 45.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 192 | 72.07% |
| HOG240719C00050000 | 2024-04-11 12:07PM EDT | 50.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 33 | 137 | 93.46% |
| HOG240719C00055000 | 2024-04-05 12:05PM EDT | 55.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 30 | 132 | 108.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719P00020000 | 2024-03-06 10:40AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| HOG240719P00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HOG240719P00026000 | 2024-06-10 2:03PM EDT | 26.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 30 | 41 | 50.10% |
| HOG240719P00027000 | 2024-05-09 3:58PM EDT | 27.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 30 | 30 | 49.61% |
| HOG240719P00028000 | 2024-06-14 12:14PM EDT | 28.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 3 | 34 | 39.65% |
| HOG240719P00029000 | 2024-06-11 10:05AM EDT | 29.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 1 | 165 | 37.31% |
| HOG240719P00030000 | 2024-06-14 10:54AM EDT | 30.00 | 0.45 | 0.35 | 0.40 | +0.15 | +50.00% | 1 | 1,639 | 33.30% |
| HOG240719P00031000 | 2024-06-14 11:08AM EDT | 31.00 | 0.75 | 0.55 | 0.65 | +0.35 | +87.50% | 1 | 291 | 32.32% |
| HOG240719P00032000 | 2024-06-14 12:14PM EDT | 32.00 | 1.05 | 0.85 | 1.00 | +0.25 | +31.25% | 48 | 263 | 31.20% |
| HOG240719P00033000 | 2024-06-14 11:08AM EDT | 33.00 | 1.67 | 1.35 | 1.45 | +0.62 | +59.05% | 1 | 133 | 29.54% |
| HOG240719P00034000 | 2024-06-14 9:53AM EDT | 34.00 | 2.21 | 1.95 | 2.05 | +0.51 | +30.00% | 3 | 230 | 28.32% |
| HOG240719P00035000 | 2024-06-14 11:44AM EDT | 35.00 | 3.10 | 2.40 | 2.85 | +0.70 | +29.17% | 12 | 1,303 | 29.59% |
| HOG240719P00036000 | 2024-06-14 3:49PM EDT | 36.00 | 3.56 | 3.50 | 3.70 | +0.46 | +14.84% | 30 | 88 | 29.98% |
| HOG240719P00037000 | 2024-06-11 11:03AM EDT | 37.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 28 | 29.98% |
| HOG240719P00038000 | 2024-06-11 11:44AM EDT | 38.00 | 4.58 | 5.30 | 7.60 | 0.00 | - | 2 | 69 | 67.53% |
| HOG240719P00039000 | 2024-06-06 10:51AM EDT | 39.00 | 5.40 | 6.30 | 7.60 | 0.00 | - | 1 | 23 | 56.06% |
| HOG240719P00040000 | 2024-06-13 11:26AM EDT | 40.00 | 7.00 | 6.70 | 7.60 | 0.00 | - | 1 | 30 | 42.77% |
| HOG240719P00041000 | 2024-04-17 12:48PM EDT | 41.00 | 4.40 | 5.20 | 6.60 | 0.00 | - | 7 | 22 | 0.00% |
| HOG240719P00045000 | 2024-04-25 9:37AM EDT | 45.00 | 10.00 | 8.00 | 10.10 | 0.00 | - | 8 | 12 | 0.00% |
| HOG240719P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 6.91 | 13.30 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| HOG240719P00055000 | 2024-04-11 11:09AM EDT | 55.00 | 15.00 | 19.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.