Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117C00015000 | 2024-03-26 1:49PM EDT | 15.00 | 28.60 | 16.50 | 18.80 | 0.00 | - | 2 | 8 | 58.40% |
| HOG250117C00020000 | 2024-05-06 12:15PM EDT | 20.00 | 15.90 | 14.40 | 17.40 | 0.00 | - | 3 | 6 | 90.82% |
| HOG250117C00023000 | 2024-03-05 3:25PM EDT | 23.00 | 17.90 | 18.10 | 20.30 | 0.00 | - | 1 | 21 | 166.33% |
| HOG250117C00025000 | 2024-06-14 9:43AM EDT | 25.00 | 8.76 | 9.70 | 10.00 | 0.00 | - | 1 | 44 | 49.88% |
| HOG250117C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 9.66 | 7.30 | 7.60 | 0.00 | - | 2 | 119 | 45.07% |
| HOG250117C00030000 | 2024-05-09 9:43AM EDT | 30.00 | 6.10 | 6.60 | 6.90 | 0.00 | - | 1 | 633 | 50.78% |
| HOG250117C00033000 | 2024-06-18 3:25PM EDT | 33.00 | 4.53 | 4.20 | 4.40 | 0.00 | - | 20 | 453 | 40.45% |
| HOG250117C00035000 | 2024-06-21 2:17PM EDT | 35.00 | 3.27 | 3.20 | 3.50 | -0.41 | -11.14% | 5 | 917 | 40.00% |
| HOG250117C00038000 | 2024-06-17 3:49PM EDT | 38.00 | 2.13 | 2.10 | 2.30 | 0.00 | - | 1 | 402 | 38.14% |
| HOG250117C00040000 | 2024-06-20 9:47AM EDT | 40.00 | 1.58 | 1.55 | 1.70 | 0.00 | - | 2 | 1,254 | 37.21% |
| HOG250117C00042000 | 2024-06-17 1:32PM EDT | 42.00 | 1.13 | 1.10 | 1.35 | 0.00 | - | 8 | 202 | 37.82% |
| HOG250117C00045000 | 2024-06-13 9:31AM EDT | 45.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 3 | 642 | 39.26% |
| HOG250117C00047000 | 2024-06-03 11:31AM EDT | 47.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 233 | 36.45% |
| HOG250117C00050000 | 2024-06-17 10:11AM EDT | 50.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 2,696 | 36.82% |
| HOG250117C00055000 | 2024-05-09 10:59AM EDT | 55.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 415 | 688 | 40.43% |
| HOG250117C00060000 | 2024-05-21 10:50AM EDT | 60.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 15 | 2,156 | 44.04% |
| HOG250117C00065000 | 2024-04-12 2:34PM EDT | 65.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 20 | 163 | 51.86% |
| HOG250117C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 8 | 127 | 57.62% |
| HOG250117C00075000 | 2024-04-18 3:45PM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 55.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117P00015000 | 2024-02-16 2:37PM EDT | 15.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 58.01% |
| HOG250117P00020000 | 2024-06-14 10:04AM EDT | 20.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 134 | 50.88% |
| HOG250117P00023000 | 2024-05-09 10:55AM EDT | 23.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 28 | 661 | 42.19% |
| HOG250117P00025000 | 2024-06-06 12:56PM EDT | 25.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 659 | 40.02% |
| HOG250117P00028000 | 2024-06-06 3:30PM EDT | 28.00 | 1.34 | 1.20 | 1.35 | +0.09 | +7.20% | 2 | 640 | 37.55% |
| HOG250117P00030000 | 2024-06-17 3:44PM EDT | 30.00 | 1.92 | 1.75 | 1.90 | 0.00 | - | 4 | 558 | 35.82% |
| HOG250117P00033000 | 2024-06-20 10:42AM EDT | 33.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 708 | 34.13% |
| HOG250117P00035000 | 2024-06-03 9:35AM EDT | 35.00 | 3.03 | 3.90 | 4.10 | 0.00 | - | 3 | 1,016 | 32.84% |
| HOG250117P00038000 | 2024-06-17 1:31PM EDT | 38.00 | 6.25 | 5.70 | 6.00 | 0.00 | - | 8 | 131 | 31.62% |
| HOG250117P00040000 | 2024-06-20 3:55PM EDT | 40.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 4 | 107 | 30.01% |
| HOG250117P00042000 | 2024-04-29 9:30AM EDT | 42.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| HOG250117P00045000 | 2024-05-23 10:07AM EDT | 45.00 | 10.10 | 11.30 | 11.70 | 0.00 | - | 1 | 72 | 29.05% |
| HOG250117P00047000 | 2024-05-24 12:13PM EDT | 47.00 | 11.90 | 11.30 | 13.50 | 0.00 | - | 10 | 28 | 26.95% |
| HOG250117P00050000 | 2024-02-26 10:52AM EDT | 50.00 | 13.20 | 7.70 | 9.10 | 0.00 | - | 7 | 25 | 0.00% |
| HOG250117P00055000 | 2024-03-28 10:19AM EDT | 55.00 | 11.95 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| HOG250117P00060000 | 2023-07-13 9:39AM EDT | 60.00 | 24.25 | 23.50 | 28.00 | 0.00 | - | 5 | 0 | 70.65% |
| HOG250117P00070000 | 2023-03-13 12:48PM EDT | 70.00 | 31.30 | 32.00 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| HOG250117P00075000 | 2024-03-01 4:53PM EDT | 75.00 | 38.73 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.