Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719C00030000 | 2024-03-18 1:31PM EDT | 30.00 | 11.50 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 97.44% |
| HOG240719C00031000 | 2024-04-29 11:02AM EDT | 31.00 | 5.00 | 3.00 | 4.40 | 0.00 | - | 5 | 27 | 38.23% |
| HOG240719C00032000 | 2024-04-30 1:25PM EDT | 32.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 3 | 17 | 37.45% |
| HOG240719C00033000 | 2024-04-29 3:51PM EDT | 33.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 4 | 15 | 37.33% |
| HOG240719C00034000 | 2024-04-30 12:08PM EDT | 34.00 | 2.45 | 2.25 | 2.40 | 0.00 | - | 2 | 23 | 34.57% |
| HOG240719C00035000 | 2024-05-01 1:12PM EDT | 35.00 | 1.75 | 1.75 | 1.85 | -0.20 | -10.26% | 2 | 102 | 33.15% |
| HOG240719C00036000 | 2024-04-30 1:15PM EDT | 36.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 2 | 196 | 32.96% |
| HOG240719C00037000 | 2024-05-01 11:58AM EDT | 37.00 | 0.95 | 1.00 | 1.15 | -0.15 | -13.64% | 3 | 162 | 33.33% |
| HOG240719C00038000 | 2024-05-01 11:58AM EDT | 38.00 | 0.70 | 0.35 | 0.85 | -0.10 | -12.50% | 1 | 281 | 32.64% |
| HOG240719C00039000 | 2024-05-01 10:32AM EDT | 39.00 | 0.65 | 0.20 | 0.65 | +0.05 | +8.33% | 1 | 39 | 32.81% |
| HOG240719C00040000 | 2024-04-29 12:54PM EDT | 40.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 17 | 306 | 33.11% |
| HOG240719C00041000 | 2024-04-29 12:06PM EDT | 41.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 1 | 71 | 32.52% |
| HOG240719C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 11 | 201 | 50.78% |
| HOG240719C00050000 | 2024-04-11 12:07PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 33 | 137 | 56.10% |
| HOG240719C00055000 | 2024-04-05 12:05PM EDT | 55.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 30 | 132 | 65.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719P00020000 | 2024-03-06 10:40AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HOG240719P00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 53.42% |
| HOG240719P00026000 | 2024-04-29 11:26AM EDT | 26.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 3 | 11 | 58.40% |
| HOG240719P00027000 | 2024-02-08 1:04PM EDT | 27.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | - | 10 | 43.26% |
| HOG240719P00028000 | 2024-02-22 4:21PM EDT | 28.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 44.43% |
| HOG240719P00029000 | 2024-04-26 11:25AM EDT | 29.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 165 | 36.43% |
| HOG240719P00030000 | 2024-04-26 11:39AM EDT | 30.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 1,536 | 33.89% |
| HOG240719P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 302 | 32.86% |
| HOG240719P00032000 | 2024-04-25 11:30AM EDT | 32.00 | 1.20 | 0.90 | 1.40 | 0.00 | - | 101 | 130 | 38.87% |
| HOG240719P00033000 | 2024-05-01 11:35AM EDT | 33.00 | 1.41 | 1.25 | 1.35 | +0.32 | +29.36% | 14 | 117 | 31.25% |
| HOG240719P00034000 | 2024-05-01 10:58AM EDT | 34.00 | 1.70 | 1.65 | 1.80 | +0.30 | +21.43% | 1 | 21 | 31.10% |
| HOG240719P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 2.00 | 2.15 | 2.25 | -0.20 | -9.09% | 12 | 1,354 | 29.74% |
| HOG240719P00036000 | 2024-04-25 9:41AM EDT | 36.00 | 3.23 | 2.75 | 2.90 | 0.00 | - | 1 | 30 | 30.25% |
| HOG240719P00037000 | 2024-05-01 12:22PM EDT | 37.00 | 3.60 | 3.40 | 4.30 | +0.10 | +2.86% | 10 | 20 | 42.04% |
| HOG240719P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 5.38 | 4.10 | 5.10 | 0.00 | - | 4 | 86 | 43.65% |
| HOG240719P00039000 | 2024-04-24 2:23PM EDT | 39.00 | 2.45 | 4.90 | 6.30 | 0.00 | - | 6 | 27 | 51.54% |
| HOG240719P00040000 | 2024-04-26 12:41PM EDT | 40.00 | 5.68 | 5.70 | 6.00 | 0.00 | - | 30 | 127 | 30.23% |
| HOG240719P00041000 | 2024-04-17 12:48PM EDT | 41.00 | 4.40 | 6.60 | 8.70 | 0.00 | - | 7 | 22 | 66.68% |
| HOG240719P00045000 | 2024-04-25 9:37AM EDT | 45.00 | 10.00 | 9.00 | 12.30 | 0.00 | - | 8 | 12 | 73.83% |
| HOG240719P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 6.91 | 13.30 | 16.10 | 0.00 | - | 1 | 0 | 59.72% |
| HOG240719P00055000 | 2024-04-11 11:09AM EDT | 55.00 | 15.00 | 19.50 | 21.20 | 0.00 | - | 1 | 0 | 73.34% |
© 2024 Yahoo. All rights reserved.