Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524C00032000 | 2024-04-25 1:07PM EDT | 32.00 | 1.60 | 3.20 | 3.40 | 0.00 | - | - | 14 | 43.65% |
| HOG240524C00033000 | 2024-05-03 9:31AM EDT | 33.00 | 3.00 | 2.35 | 2.60 | +0.80 | +36.36% | 2 | 7 | 41.90% |
| HOG240524C00034000 | 2024-05-02 10:23AM EDT | 34.00 | 1.45 | 1.65 | 1.85 | 0.00 | - | 1 | 79 | 38.97% |
| HOG240524C00036000 | 2024-04-30 12:14PM EDT | 36.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 35.11% |
| HOG240524C00037000 | 2024-05-02 2:48PM EDT | 37.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 34.96% |
| HOG240524C00038000 | 2024-04-25 12:21PM EDT | 38.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 11 | 10 | 37.11% |
| HOG240524C00039000 | 2024-05-02 3:25PM EDT | 39.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 38.87% |
| HOG240524C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 18 | 62.70% |
| HOG240524C00041000 | 2024-04-25 11:22AM EDT | 41.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 52.64% |
| HOG240524C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 639 | 331 | 71.58% |
| HOG240524C00045000 | 2024-04-18 1:05PM EDT | 45.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 6 | 7 | 79.10% |
| HOG240524C00046000 | 2024-04-08 9:40AM EDT | 46.00 | 1.63 | 0.00 | 0.55 | 0.00 | - | - | 1 | 82.23% |
| HOG240524C00047000 | 2024-04-11 2:00PM EDT | 47.00 | 0.09 | 0.00 | 0.20 | -0.36 | -80.00% | 1 | 9 | 70.31% |
| HOG240524C00049000 | 2024-04-23 10:23AM EDT | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 84.38% |
| HOG240524C00052000 | 2024-04-04 1:58PM EDT | 52.00 | 0.07 | 0.00 | 0.20 | -0.26 | -78.79% | 1 | 1 | 89.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524P00025000 | 2024-04-25 12:33PM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 111.13% |
| HOG240524P00028000 | 2024-04-25 11:20AM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.20% |
| HOG240524P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 54 | 61.13% |
| HOG240524P00031000 | 2024-05-01 3:48PM EDT | 31.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 41.02% |
| HOG240524P00032000 | 2024-05-01 11:15AM EDT | 32.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 5 | 33 | 38.67% |
| HOG240524P00033000 | 2024-05-01 1:48PM EDT | 33.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 45 | 53 | 36.04% |
| HOG240524P00034000 | 2024-05-02 3:28PM EDT | 34.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 1 | 17 | 33.99% |
| HOG240524P00035000 | 2024-05-03 2:36PM EDT | 35.00 | 1.00 | 0.90 | 1.10 | -0.45 | -31.03% | 1 | 38 | 34.38% |
| HOG240524P00036000 | 2024-04-29 3:20PM EDT | 36.00 | 1.70 | 1.45 | 1.75 | 0.00 | - | 32 | 37 | 36.67% |
| HOG240524P00037000 | 2024-04-18 1:11PM EDT | 37.00 | 1.55 | 1.65 | 2.45 | 0.00 | - | - | 5 | 36.82% |
| HOG240524P00038000 | 2024-04-18 1:11PM EDT | 38.00 | 2.00 | 2.00 | 3.70 | 0.00 | - | - | 4 | 54.79% |
| HOG240524P00039000 | 2024-04-24 10:59AM EDT | 39.00 | 1.66 | 3.10 | 5.90 | 0.00 | - | 1 | 1 | 55.32% |
| HOG240524P00040000 | 2024-05-01 9:49AM EDT | 40.00 | 5.33 | 3.00 | 7.10 | 0.00 | - | 4 | 7 | 119.43% |
| HOG240524P00041000 | 2024-04-26 10:35AM EDT | 41.00 | 6.80 | 4.00 | 8.10 | 0.00 | - | 1 | 2 | 127.88% |
| HOG240524P00042000 | 2024-05-01 9:49AM EDT | 42.00 | 7.28 | 4.90 | 9.10 | 0.00 | - | 4 | 0 | 135.84% |
| HOG240524P00044000 | 2024-04-05 11:42AM EDT | 44.00 | 4.00 | 6.90 | 11.00 | 0.00 | - | 1 | 0 | 147.17% |
© 2024 Yahoo. All rights reserved.