Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116C00018000 | 2023-10-13 9:54AM EDT | 18.00 | 14.00 | 10.80 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| HOG260116C00020000 | 2024-03-27 11:01AM EDT | 20.00 | 24.42 | 14.50 | 16.90 | 0.00 | - | 4 | 6 | 62.62% |
| HOG260116C00023000 | 2024-02-08 4:33PM EDT | 23.00 | 14.70 | 17.00 | 18.10 | 0.00 | - | 1 | 1 | 93.31% |
| HOG260116C00025000 | 2024-05-01 9:58AM EDT | 25.00 | 12.80 | 11.00 | 14.30 | 0.00 | - | 3 | 24 | 59.41% |
| HOG260116C00028000 | 2024-05-16 1:41PM EDT | 28.00 | 11.60 | 8.80 | 9.30 | 0.00 | - | 2 | 31 | 45.34% |
| HOG260116C00030000 | 2024-05-23 10:25AM EDT | 30.00 | 10.00 | 7.70 | 8.20 | 0.00 | - | 2 | 52 | 44.21% |
| HOG260116C00032000 | 2024-06-07 9:50AM EDT | 32.00 | 8.40 | 6.70 | 7.20 | 0.00 | - | 1 | 51 | 43.24% |
| HOG260116C00035000 | 2024-06-14 2:03PM EDT | 35.00 | 5.50 | 5.40 | 5.90 | -1.50 | -21.43% | 5 | 101 | 42.11% |
| HOG260116C00037000 | 2024-05-21 10:54AM EDT | 37.00 | 6.41 | 4.30 | 5.10 | 0.00 | - | 5 | 70 | 41.19% |
| HOG260116C00040000 | 2024-06-13 12:04PM EDT | 40.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 6 | 593 | 40.19% |
| HOG260116C00042000 | 2024-05-21 3:58PM EDT | 42.00 | 4.50 | 1.60 | 3.60 | 0.00 | - | 1 | 22 | 40.05% |
| HOG260116C00045000 | 2024-06-13 9:39AM EDT | 45.00 | 3.10 | 2.50 | 2.90 | 0.00 | - | 6 | 41 | 39.47% |
| HOG260116C00047000 | 2024-05-29 9:40AM EDT | 47.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 6 | 48 | 39.09% |
| HOG260116C00050000 | 2024-05-31 2:22PM EDT | 50.00 | 2.90 | 1.65 | 2.00 | 0.00 | - | 2 | 282 | 38.61% |
| HOG260116C00055000 | 2024-06-12 10:22AM EDT | 55.00 | 1.60 | 1.10 | 2.45 | 0.00 | - | 5 | 324 | 46.52% |
| HOG260116C00060000 | 2024-06-14 1:14PM EDT | 60.00 | 0.77 | 0.70 | 1.00 | -0.81 | -51.27% | 56 | 270 | 38.09% |
| HOG260116C00065000 | 2024-05-09 10:44AM EDT | 65.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 4 | 6 | 40.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116P00015000 | 2024-06-12 2:05PM EDT | 15.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 29 | 48.68% |
| HOG260116P00018000 | 2024-06-14 3:26PM EDT | 18.00 | 0.90 | 0.80 | 2.00 | +0.13 | +16.88% | 2 | 46 | 50.20% |
| HOG260116P00020000 | 2024-06-14 3:26PM EDT | 20.00 | 1.25 | 1.10 | 1.50 | +0.10 | +8.70% | 3 | 240 | 44.58% |
| HOG260116P00023000 | 2024-06-06 9:58AM EDT | 23.00 | 1.60 | 1.75 | 2.05 | 0.00 | - | 2 | 53 | 40.65% |
| HOG260116P00025000 | 2024-05-22 3:44PM EDT | 25.00 | 2.03 | 2.25 | 2.60 | 0.00 | - | 2 | 83 | 39.11% |
| HOG260116P00028000 | 2024-04-04 11:36AM EDT | 28.00 | 1.95 | 2.90 | 3.10 | 0.00 | - | 10 | 13 | 33.42% |
| HOG260116P00030000 | 2024-06-12 10:07AM EDT | 30.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 3 | 862 | 35.73% |
| HOG260116P00032000 | 2024-06-14 9:30AM EDT | 32.00 | 4.95 | 4.90 | 5.30 | +0.50 | +11.24% | 6 | 70 | 34.51% |
| HOG260116P00035000 | 2024-06-04 9:30AM EDT | 35.00 | 5.57 | 6.40 | 6.90 | 0.00 | - | 4 | 48 | 33.07% |
| HOG260116P00037000 | 2024-04-30 9:45AM EDT | 37.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| HOG260116P00040000 | 2024-05-02 9:59AM EDT | 40.00 | 8.60 | 5.50 | 10.50 | 0.00 | - | 1 | 4 | 33.47% |
| HOG260116P00042000 | 2024-05-22 9:57AM EDT | 42.00 | 9.40 | 10.90 | 11.40 | 0.00 | - | 8 | 23 | 29.07% |
| HOG260116P00045000 | 2024-06-11 10:55AM EDT | 45.00 | 12.80 | 13.20 | 15.60 | 0.00 | - | 1 | 8 | 40.97% |
| HOG260116P00047000 | 2024-06-13 10:26AM EDT | 47.00 | 14.60 | 14.30 | 16.00 | 0.00 | - | 1 | 7 | 31.97% |
| HOG260116P00050000 | 2024-05-20 10:10AM EDT | 50.00 | 15.30 | 17.50 | 18.90 | 0.00 | - | 3 | 6 | 34.12% |
© 2024 Yahoo. All rights reserved.