Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG241115C00030000 | 2024-05-13 3:14PM EDT | 30.00 | 6.70 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 53.03% |
| HOG241115C00032000 | 2024-06-12 11:34AM EDT | 32.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 11 | 42.41% |
| HOG241115C00033000 | 2024-06-10 9:56AM EDT | 33.00 | 3.96 | 3.00 | 3.30 | 0.00 | - | 1 | 9 | 41.75% |
| HOG241115C00034000 | 2024-06-12 12:23PM EDT | 34.00 | 3.50 | 2.60 | 2.85 | 0.00 | - | 9 | 43 | 41.21% |
| HOG241115C00035000 | 2024-06-14 9:39AM EDT | 35.00 | 2.30 | 2.25 | 2.45 | -0.50 | -17.86% | 1 | 51 | 40.75% |
| HOG241115C00036000 | 2024-06-13 2:50PM EDT | 36.00 | 2.33 | 1.85 | 2.10 | 0.00 | - | 10 | 25 | 40.41% |
| HOG241115C00037000 | 2024-06-03 3:44PM EDT | 37.00 | 3.75 | 1.55 | 1.80 | 0.00 | - | 1 | 40 | 40.19% |
| HOG241115C00038000 | 2024-03-26 9:49AM EDT | 38.00 | 8.80 | 2.45 | 2.70 | 0.00 | - | 8 | 9 | 53.20% |
| HOG241115C00039000 | 2024-06-03 2:59PM EDT | 39.00 | 2.82 | 1.05 | 1.25 | 0.00 | - | 1 | 10 | 39.06% |
| HOG241115C00040000 | 2024-06-11 3:17PM EDT | 40.00 | 0.86 | 0.85 | 1.05 | -0.49 | -36.30% | 1 | 492 | 38.84% |
| HOG241115C00041000 | 2024-05-14 10:11AM EDT | 41.00 | 2.09 | 0.90 | 1.05 | 0.00 | - | 1 | 9 | 41.36% |
| HOG241115C00042000 | 2024-05-24 11:38AM EDT | 42.00 | 1.60 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 38.79% |
| HOG241115C00043000 | 2024-06-03 10:51AM EDT | 43.00 | 1.25 | 0.45 | 0.65 | 0.00 | - | 16 | 16 | 39.11% |
| HOG241115C00044000 | 2024-06-11 9:58AM EDT | 44.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 39.16% |
| HOG241115C00045000 | 2024-06-13 9:48AM EDT | 45.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 100 | 51 | 38.87% |
| HOG241115C00046000 | 2024-06-10 9:59AM EDT | 46.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 100 | 100 | 39.45% |
| HOG241115C00047000 | 2024-05-22 3:11PM EDT | 47.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 2 | 15 | 39.84% |
| HOG241115C00048000 | 2024-03-14 10:57AM EDT | 48.00 | 2.45 | 2.15 | 2.25 | 0.00 | - | 1 | 1 | 73.93% |
| HOG241115C00050000 | 2024-04-25 3:45PM EDT | 50.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 45.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG241115P00020000 | 2024-04-25 2:09PM EDT | 20.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 12 | 56.54% |
| HOG241115P00025000 | 2024-06-14 12:21PM EDT | 25.00 | 0.63 | 0.55 | 0.70 | +0.11 | +21.15% | 1 | 30 | 42.24% |
| HOG241115P00030000 | 2024-06-11 10:10AM EDT | 30.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 5 | 101 | 37.06% |
| HOG241115P00032000 | 2024-06-14 9:37AM EDT | 32.00 | 2.70 | 2.50 | 2.75 | +0.55 | +25.58% | 1 | 135 | 36.01% |
| HOG241115P00033000 | 2024-06-14 9:36AM EDT | 33.00 | 3.15 | 3.00 | 3.20 | +0.30 | +10.53% | 1 | 47 | 34.89% |
| HOG241115P00034000 | 2024-05-28 1:22PM EDT | 34.00 | 2.70 | 3.50 | 3.80 | 0.00 | - | 41 | 44 | 34.91% |
| HOG241115P00035000 | 2024-06-07 11:19AM EDT | 35.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 2 | 187 | 34.38% |
| HOG241115P00036000 | 2024-06-04 9:41AM EDT | 36.00 | 3.44 | 4.70 | 5.00 | 0.00 | - | 1 | 15 | 33.20% |
| HOG241115P00037000 | 2024-05-31 10:40AM EDT | 37.00 | 4.00 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 34.01% |
| HOG241115P00038000 | 2024-05-15 2:58PM EDT | 38.00 | 4.30 | 6.10 | 6.50 | 0.00 | - | 3 | 57 | 32.94% |
| HOG241115P00040000 | 2024-06-10 9:56AM EDT | 40.00 | 6.96 | 7.70 | 8.10 | 0.00 | - | 1 | 7 | 31.89% |
| HOG241115P00041000 | 2024-03-15 9:35AM EDT | 41.00 | 4.45 | 4.90 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| HOG241115P00043000 | 2024-04-01 10:09AM EDT | 43.00 | 4.41 | 9.20 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| HOG241115P00044000 | 2024-04-11 10:54AM EDT | 44.00 | 6.50 | 9.50 | 9.90 | 0.00 | - | 1 | 2 | 0.00% |
| HOG241115P00045000 | 2024-05-24 9:56AM EDT | 45.00 | 10.10 | 12.30 | 15.00 | 0.00 | - | 22 | 23 | 52.39% |
| HOG241115P00050000 | 2024-04-19 11:35AM EDT | 50.00 | 12.40 | 12.70 | 15.00 | 0.00 | - | 3 | 3 | 0.00% |
| HOG241115P00060000 | 2024-03-27 10:16AM EDT | 60.00 | 17.10 | 24.10 | 27.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.