Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 175.00% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 79.30% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 8.80 | 9.10 | 0.00 | - | 1 | 1 | 52.05% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 58.50% |
| HOG240816C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 6.90 | 5.50 | 6.60 | 0.00 | - | 3 | 4 | 58.13% |
| HOG240816C00031000 | 2024-05-01 10:15AM EDT | 31.00 | 5.20 | 4.80 | 5.10 | -1.23 | -19.13% | 3 | 2 | 44.17% |
| HOG240816C00032000 | 2024-04-25 9:34AM EDT | 32.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 1 | 10 | 42.65% |
| HOG240816C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.90 | 3.60 | 3.70 | +0.20 | +5.41% | 35 | 530 | 40.55% |
| HOG240816C00034000 | 2024-04-30 3:50PM EDT | 34.00 | 2.90 | 3.00 | 3.10 | -0.20 | -6.45% | 8 | 67 | 39.23% |
| HOG240816C00035000 | 2024-05-01 1:05PM EDT | 35.00 | 2.45 | 2.55 | 2.60 | -0.50 | -16.95% | 8 | 32 | 38.57% |
| HOG240816C00036000 | 2024-05-01 11:57AM EDT | 36.00 | 2.00 | 2.05 | 2.20 | -0.20 | -9.09% | 13 | 26 | 38.55% |
| HOG240816C00037000 | 2024-05-01 12:28PM EDT | 37.00 | 1.70 | 1.75 | 1.85 | -0.10 | -5.56% | 2 | 663 | 38.53% |
| HOG240816C00038000 | 2024-05-01 1:40PM EDT | 38.00 | 1.36 | 1.40 | 1.50 | +0.01 | +0.74% | 11 | 21 | 37.84% |
| HOG240816C00039000 | 2024-04-29 3:35PM EDT | 39.00 | 1.41 | 1.10 | 1.20 | 0.00 | - | 1 | 38 | 37.21% |
| HOG240816C00040000 | 2024-04-29 11:08AM EDT | 40.00 | 1.24 | 0.90 | 1.00 | 0.00 | - | 1 | 61 | 37.45% |
| HOG240816C00041000 | 2024-04-25 1:15PM EDT | 41.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | 10 | 104 | 38.04% |
| HOG240816C00042000 | 2024-04-29 11:09AM EDT | 42.00 | 0.81 | 0.50 | 0.70 | 0.00 | - | 5 | 141 | 38.14% |
| HOG240816C00043000 | 2024-04-29 12:48PM EDT | 43.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 1 | 189 | 37.72% |
| HOG240816C00045000 | 2024-04-25 12:39PM EDT | 45.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 139 | 37.50% |
| HOG240816C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 100 | 186 | 38.48% |
| HOG240816C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 522 | 56.91% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 56.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-01-16 3:57PM EDT | 20.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 53 | 61.91% |
| HOG240816P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 26 | 13 | 52.34% |
| HOG240816P00025000 | 2024-04-25 2:07PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 6 | 44.14% |
| HOG240816P00026000 | 2024-04-30 11:52AM EDT | 26.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 23 | 41.55% |
| HOG240816P00027000 | 2024-04-26 3:04PM EDT | 27.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 26 | 8 | 40.19% |
| HOG240816P00028000 | 2024-04-25 9:44AM EDT | 28.00 | 0.72 | 0.50 | 0.60 | 0.00 | - | 3 | 79 | 39.45% |
| HOG240816P00029000 | 2024-05-01 12:24PM EDT | 29.00 | 0.76 | 0.65 | 0.75 | +0.26 | +52.00% | 5 | 29 | 37.99% |
| HOG240816P00030000 | 2024-05-01 3:26PM EDT | 30.00 | 0.83 | 0.90 | 0.95 | -0.09 | -9.78% | 24 | 102 | 36.87% |
| HOG240816P00031000 | 2024-05-01 1:50PM EDT | 31.00 | 1.25 | 1.15 | 1.20 | +0.05 | +4.17% | 18 | 66 | 35.89% |
| HOG240816P00032000 | 2024-04-30 3:39PM EDT | 32.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 16 | 511 | 35.69% |
| HOG240816P00033000 | 2024-04-25 9:51AM EDT | 33.00 | 2.49 | 1.85 | 1.90 | 0.00 | - | 6 | 120 | 34.67% |
| HOG240816P00034000 | 2024-04-30 3:28PM EDT | 34.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 10 | 51 | 34.91% |
| HOG240816P00035000 | 2024-04-29 11:26AM EDT | 35.00 | 2.46 | 2.75 | 2.85 | 0.00 | - | 2 | 43 | 33.64% |
| HOG240816P00036000 | 2024-04-29 3:50PM EDT | 36.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 19 | 76 | 34.25% |
| HOG240816P00037000 | 2024-04-29 11:14AM EDT | 37.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 2 | 23 | 33.40% |
| HOG240816P00038000 | 2024-05-01 2:41PM EDT | 38.00 | 4.50 | 4.60 | 4.80 | -0.30 | -6.25% | 1 | 14 | 33.18% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 5.30 | 5.50 | 0.00 | - | 8 | 9 | 32.15% |
| HOG240816P00040000 | 2024-04-25 9:42AM EDT | 40.00 | 6.66 | 6.10 | 6.30 | 0.00 | - | 2 | 39 | 31.96% |
| HOG240816P00041000 | 2024-04-17 1:41PM EDT | 41.00 | 4.90 | 6.90 | 7.10 | 0.00 | - | 17 | 25 | 30.96% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 7.70 | 9.60 | 0.00 | - | 3 | 4 | 59.23% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 7.60 | 8.90 | 0.00 | - | 1 | 18 | 31.10% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 10.50 | 12.60 | 0.00 | - | 2 | 9 | 50.54% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 12.50 | 12.70 | 0.00 | - | 24 | 24 | 30.86% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.