Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 400.88% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 338.77% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 235.94% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 131.45% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 161.23% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 130.96% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 95.61% |
| HOG240517C00029000 | 2024-04-26 1:06PM EDT | 29.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 2 | 40 | 56.64% |
| HOG240517C00030000 | 2024-05-01 10:15AM EDT | 30.00 | 4.90 | 4.20 | 4.50 | +0.70 | +16.67% | 2 | 152 | 55.08% |
| HOG240517C00031000 | 2024-04-25 2:32PM EDT | 31.00 | 2.75 | 2.70 | 3.60 | 0.00 | - | 5 | 199 | 50.88% |
| HOG240517C00032000 | 2024-04-29 10:17AM EDT | 32.00 | 3.20 | 2.45 | 2.65 | 0.00 | - | 1 | 163 | 42.48% |
| HOG240517C00033000 | 2024-04-29 2:52PM EDT | 33.00 | 2.57 | 1.75 | 1.85 | 0.00 | - | 5 | 276 | 38.67% |
| HOG240517C00034000 | 2024-05-01 1:20PM EDT | 34.00 | 1.10 | 1.05 | 1.15 | -0.46 | -29.49% | 15 | 302 | 34.82% |
| HOG240517C00035000 | 2024-04-30 2:03PM EDT | 35.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 23 | 1,178 | 36.43% |
| HOG240517C00036000 | 2024-05-01 9:49AM EDT | 36.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 151 | 34.86% |
| HOG240517C00037000 | 2024-05-01 1:36PM EDT | 37.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 1 | 261 | 34.18% |
| HOG240517C00038000 | 2024-04-29 2:59PM EDT | 38.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 14 | 729 | 41.80% |
| HOG240517C00039000 | 2024-04-30 12:18PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,687 | 40.82% |
| HOG240517C00040000 | 2024-05-01 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.25 | -0.16 | -80.00% | 1 | 810 | 58.79% |
| HOG240517C00041000 | 2024-05-01 1:53PM EDT | 41.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 1 | 799 | 73.24% |
| HOG240517C00042000 | 2024-05-01 1:47PM EDT | 42.00 | 0.08 | 0.00 | 0.70 | +0.03 | +60.00% | 2 | 816 | 78.13% |
| HOG240517C00043000 | 2024-04-25 11:53AM EDT | 43.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 44 | 84.18% |
| HOG240517C00044000 | 2024-04-24 2:18PM EDT | 44.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 8 | 53.91% |
| HOG240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 543 | 95.70% |
| HOG240517C00046000 | 2024-04-24 1:08PM EDT | 46.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 2 | 117.19% |
| HOG240517C00047000 | 2024-04-26 12:05PM EDT | 47.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 8 | 221 | 106.25% |
| HOG240517C00048000 | 2024-04-22 10:48AM EDT | 48.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 1 | 111.23% |
| HOG240517C00050000 | 2024-04-25 11:53AM EDT | 50.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 876 | 120.70% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 92.19% |
| HOG240517C00060000 | 2024-05-01 1:47PM EDT | 60.00 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 2 | 2,181 | 128.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 213.67% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 176.37% |
| HOG240517P00023000 | 2024-03-08 10:43AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 435 | 92.97% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 95.31% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 186 | 75.78% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 332 | 151.27% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 33 | 63 | 92.77% |
| HOG240517P00028000 | 2024-04-30 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2,485 | 83.98% |
| HOG240517P00029000 | 2024-05-01 12:24PM EDT | 29.00 | 0.13 | 0.05 | 0.20 | +0.07 | +116.67% | 5 | 82 | 53.91% |
| HOG240517P00030000 | 2024-04-29 2:31PM EDT | 30.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 6 | 962 | 58.01% |
| HOG240517P00031000 | 2024-04-30 2:38PM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 86 | 38.28% |
| HOG240517P00032000 | 2024-04-30 3:12PM EDT | 32.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 1 | 813 | 37.50% |
| HOG240517P00033000 | 2024-05-01 12:38PM EDT | 33.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 33 | 312 | 34.62% |
| HOG240517P00034000 | 2024-05-01 1:15PM EDT | 34.00 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 24 | 413 | 32.91% |
| HOG240517P00035000 | 2024-05-01 12:20PM EDT | 35.00 | 1.40 | 1.25 | 1.40 | +0.15 | +12.00% | 19 | 1,976 | 32.76% |
| HOG240517P00036000 | 2024-05-01 1:49PM EDT | 36.00 | 2.10 | 1.95 | 2.15 | +0.70 | +50.00% | 10 | 252 | 34.67% |
| HOG240517P00037000 | 2024-04-30 12:30PM EDT | 37.00 | 2.65 | 2.80 | 2.95 | 0.00 | - | 4 | 924 | 33.99% |
| HOG240517P00038000 | 2024-04-26 10:38AM EDT | 38.00 | 3.30 | 3.60 | 3.90 | -0.67 | -16.88% | 10 | 2,160 | 38.09% |
| HOG240517P00039000 | 2024-04-26 9:30AM EDT | 39.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 10 | 1,615 | 44.73% |
| HOG240517P00040000 | 2024-04-25 3:54PM EDT | 40.00 | 7.03 | 5.70 | 5.90 | 0.00 | - | 8 | 493 | 50.98% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 6.60 | 7.20 | 0.00 | - | 10 | 0 | 56.84% |
| HOG240517P00042000 | 2024-04-26 2:30PM EDT | 42.00 | 7.60 | 7.70 | 7.90 | 0.00 | - | 5 | 5 | 50.00% |
| HOG240517P00044000 | 2024-04-25 1:27PM EDT | 44.00 | 10.88 | 8.90 | 9.90 | 0.00 | - | - | 0 | 73.05% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 10.60 | 10.90 | 0.00 | - | 6 | 1 | 77.93% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 12.40 | 12.90 | 0.00 | - | 2 | 0 | 87.50% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 15.60 | 15.90 | 0.00 | - | 90 | 0 | 100.39% |
| HOG240517P00055000 | 2024-04-29 11:20AM EDT | 55.00 | 19.65 | 20.70 | 20.90 | 0.00 | - | 1 | 1 | 99.61% |
© 2024 Yahoo. All rights reserved.