Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 276.71% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 141.75% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 118.21% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 104.98% |
| HOG240816C00030000 | 2024-05-15 11:55AM EDT | 30.00 | 7.10 | 3.70 | 3.90 | 0.00 | - | 2 | 6 | 47.12% |
| HOG240816C00031000 | 2024-05-24 10:06AM EDT | 31.00 | 5.10 | 3.00 | 3.20 | 0.00 | - | 1 | 6 | 44.95% |
| HOG240816C00032000 | 2024-05-29 9:31AM EDT | 32.00 | 3.63 | 2.40 | 2.60 | 0.00 | - | 1 | 11 | 43.65% |
| HOG240816C00033000 | 2024-06-14 2:58PM EDT | 33.00 | 1.85 | 1.90 | 2.10 | -1.95 | -51.32% | 6 | 541 | 43.02% |
| HOG240816C00034000 | 2024-06-14 1:29PM EDT | 34.00 | 1.45 | 1.45 | 1.65 | -0.40 | -21.62% | 2 | 92 | 42.04% |
| HOG240816C00035000 | 2024-06-14 12:58PM EDT | 35.00 | 1.05 | 1.05 | 1.30 | -0.35 | -25.00% | 6 | 69 | 41.75% |
| HOG240816C00036000 | 2024-06-14 11:51AM EDT | 36.00 | 0.80 | 0.75 | 1.00 | -0.30 | -27.27% | 1 | 87 | 41.31% |
| HOG240816C00037000 | 2024-06-14 11:30AM EDT | 37.00 | 0.60 | 0.50 | 0.75 | -0.20 | -25.00% | 5 | 631 | 40.67% |
| HOG240816C00038000 | 2024-06-14 12:04PM EDT | 38.00 | 0.35 | 0.40 | 0.60 | -0.25 | -41.67% | 5 | 51 | 41.41% |
| HOG240816C00039000 | 2024-06-12 12:33PM EDT | 39.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 85 | 41.21% |
| HOG240816C00040000 | 2024-06-12 12:23PM EDT | 40.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 4 | 138 | 41.60% |
| HOG240816C00041000 | 2024-06-14 11:13AM EDT | 41.00 | 0.10 | 0.05 | 0.25 | -0.55 | -84.62% | 3 | 115 | 41.11% |
| HOG240816C00042000 | 2024-06-14 1:31PM EDT | 42.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 3 | 136 | 41.80% |
| HOG240816C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 189 | 49.22% |
| HOG240816C00045000 | 2024-06-03 11:40AM EDT | 45.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 244 | 50.00% |
| HOG240816C00047000 | 2024-05-22 12:29PM EDT | 47.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 86 | 61.18% |
| HOG240816C00050000 | 2024-05-09 12:06PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 81 | 479 | 54.49% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 63.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 25.00% |
| HOG240816P00024000 | 2024-06-06 10:58AM EDT | 24.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 50.98% |
| HOG240816P00025000 | 2024-06-14 12:47PM EDT | 25.00 | 0.20 | 0.05 | 0.25 | +0.10 | +100.00% | 4 | 15 | 48.15% |
| HOG240816P00026000 | 2024-05-30 1:44PM EDT | 26.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 10 | 20 | 46.83% |
| HOG240816P00027000 | 2024-06-12 2:00PM EDT | 27.00 | 0.24 | 0.30 | 0.45 | 0.00 | - | 1 | 15 | 44.53% |
| HOG240816P00028000 | 2024-06-03 9:49AM EDT | 28.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 1 | 79 | 42.87% |
| HOG240816P00029000 | 2024-06-13 3:51PM EDT | 29.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 6 | 141 | 41.46% |
| HOG240816P00030000 | 2024-06-14 9:59AM EDT | 30.00 | 0.95 | 0.90 | 1.05 | +0.15 | +18.75% | 4 | 124 | 40.04% |
| HOG240816P00031000 | 2024-06-14 11:46AM EDT | 31.00 | 1.39 | 1.20 | 1.35 | +0.42 | +43.30% | 1 | 90 | 38.43% |
| HOG240816P00032000 | 2024-06-14 3:29PM EDT | 32.00 | 1.70 | 1.60 | 1.75 | +0.22 | +14.86% | 11 | 543 | 37.45% |
| HOG240816P00033000 | 2024-06-12 2:00PM EDT | 33.00 | 1.70 | 2.10 | 2.25 | 0.00 | - | 6 | 123 | 36.89% |
| HOG240816P00034000 | 2024-06-14 9:37AM EDT | 34.00 | 2.69 | 2.65 | 2.80 | +0.64 | +31.22% | 1 | 150 | 35.84% |
| HOG240816P00035000 | 2024-06-14 11:44AM EDT | 35.00 | 3.60 | 3.20 | 3.50 | +0.81 | +29.03% | 6 | 53 | 36.21% |
| HOG240816P00036000 | 2024-06-11 3:58PM EDT | 36.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 1 | 109 | 35.21% |
| HOG240816P00037000 | 2024-06-03 9:58AM EDT | 37.00 | 2.50 | 4.70 | 5.00 | 0.00 | - | 1 | 32 | 35.06% |
| HOG240816P00038000 | 2024-06-11 11:44AM EDT | 38.00 | 4.93 | 5.50 | 5.90 | 0.00 | - | 2 | 33 | 36.48% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 4.40 | 4.70 | 0.00 | - | 8 | 9 | 0.00% |
| HOG240816P00040000 | 2024-06-13 12:55PM EDT | 40.00 | 7.75 | 7.10 | 8.90 | 0.00 | - | 1 | 39 | 69.14% |
| HOG240816P00041000 | 2024-05-24 10:21AM EDT | 41.00 | 6.10 | 7.30 | 8.60 | 0.00 | - | 3 | 28 | 34.77% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 7.20 | 7.50 | 0.00 | - | 3 | 4 | 0.00% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 6.00 | 8.20 | 0.00 | - | 1 | 18 | 0.00% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 8.10 | 11.40 | 0.00 | - | 2 | 9 | 0.00% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 12.70 | 13.40 | 0.00 | - | 24 | 24 | 0.00% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.