Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503C00028000 | 2024-04-26 9:30AM EDT | 28.00 | 5.60 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 192.97% |
| HOG240503C00031000 | 2024-04-26 3:46PM EDT | 31.00 | 3.60 | 1.60 | 3.60 | 0.00 | - | 1 | 9 | 105.08% |
| HOG240503C00032000 | 2024-04-29 11:02AM EDT | 32.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 2 | 123 | 75.20% |
| HOG240503C00033000 | 2024-05-01 9:31AM EDT | 33.00 | 1.72 | 1.35 | 1.55 | +0.22 | +14.67% | 1 | 795 | 52.15% |
| HOG240503C00034000 | 2024-04-30 10:12AM EDT | 34.00 | 0.50 | 0.60 | 0.75 | -0.39 | -43.82% | 10 | 663 | 43.56% |
| HOG240503C00035000 | 2024-05-01 3:02PM EDT | 35.00 | 0.53 | 0.15 | 0.25 | +0.23 | +76.67% | 21 | 1,272 | 39.84% |
| HOG240503C00036000 | 2024-05-01 11:10AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,085 | 46.09% |
| HOG240503C00037000 | 2024-04-29 12:18PM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 122 | 53.91% |
| HOG240503C00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 68.36% |
| HOG240503C00039000 | 2024-04-26 3:24PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 131.45% |
| HOG240503C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 4 | 19 | 119.92% |
| HOG240503C00041000 | 2024-04-25 9:38AM EDT | 41.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 20 | 156.64% |
| HOG240503C00042000 | 2024-05-01 12:46PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 1 | 10 | 135.16% |
| HOG240503C00043000 | 2024-04-25 12:04PM EDT | 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 117.19% |
| HOG240503C00044000 | 2024-04-30 11:53AM EDT | 44.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 126.56% |
| HOG240503C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 43 | 220.90% |
| HOG240503C00046000 | 2024-04-24 3:51PM EDT | 46.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 233.59% |
| HOG240503C00047000 | 2024-04-30 11:53AM EDT | 47.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 231.25% |
| HOG240503C00048000 | 2024-04-04 12:46PM EDT | 48.00 | 0.51 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 257.81% |
| HOG240503C00052000 | 2024-04-08 9:32AM EDT | 52.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | - | 1 | 301.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503P00029000 | 2024-04-25 3:36PM EDT | 29.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | - | 3 | 160.55% |
| HOG240503P00030000 | 2024-04-25 3:01PM EDT | 30.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 4 | 148.44% |
| HOG240503P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 10 | 123.44% |
| HOG240503P00032000 | 2024-05-01 3:01PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 3 | 411 | 53.52% |
| HOG240503P00033000 | 2024-04-30 10:04AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 43.16% |
| HOG240503P00034000 | 2024-05-01 3:18PM EDT | 34.00 | 0.10 | 0.20 | 0.30 | -0.16 | -61.54% | 25 | 605 | 37.70% |
| HOG240503P00035000 | 2024-05-01 3:48PM EDT | 35.00 | 0.75 | 0.75 | 0.85 | -0.06 | -7.41% | 341 | 1,353 | 38.09% |
| HOG240503P00036000 | 2024-05-01 2:21PM EDT | 36.00 | 1.74 | 1.50 | 3.20 | +0.14 | +8.75% | 16 | 84 | 109.57% |
| HOG240503P00037000 | 2024-05-01 3:01PM EDT | 37.00 | 2.03 | 2.50 | 2.70 | -0.27 | -11.74% | 5 | 4,079 | 60.16% |
| HOG240503P00038000 | 2024-05-01 3:53PM EDT | 38.00 | 3.70 | 3.50 | 5.40 | +0.10 | +2.78% | 2 | 1 | 166.60% |
| HOG240503P00039000 | 2024-05-01 3:53PM EDT | 39.00 | 4.70 | 3.50 | 6.50 | +0.63 | +15.48% | 2 | 1 | 138.67% |
| HOG240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 5.60 | 4.90 | 7.30 | +3.65 | +187.18% | 9 | 4 | 168.55% |
| HOG240503P00041000 | 2024-04-25 9:34AM EDT | 41.00 | 5.21 | 6.40 | 8.40 | 0.00 | - | 2 | 0 | 220.70% |
| HOG240503P00042000 | 2024-05-01 3:45PM EDT | 42.00 | 7.60 | 7.00 | 9.00 | +0.51 | +7.19% | 11 | 6 | 187.70% |
| HOG240503P00043000 | 2024-04-15 3:03PM EDT | 43.00 | 4.20 | 7.70 | 10.40 | 0.00 | - | 2 | 0 | 209.77% |
| HOG240503P00044000 | 2024-05-01 3:44PM EDT | 44.00 | 9.50 | 8.60 | 11.50 | 0.00 | - | 8 | 5 | 224.22% |
| HOG240503P00045000 | 2024-04-04 1:25PM EDT | 45.00 | 3.00 | 8.60 | 12.00 | 0.00 | - | 33 | 0 | 351.37% |
| HOG240503P00047000 | 2024-04-10 3:00PM EDT | 47.00 | 5.89 | 10.80 | 13.90 | 0.00 | - | 2 | 0 | 371.48% |
© 2024 Yahoo. All rights reserved.