Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117C00015000 | 2024-03-26 1:49PM EDT | 15.00 | 28.60 | 16.50 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| HOG250117C00020000 | 2024-04-25 1:06PM EDT | 20.00 | 13.30 | 14.10 | 17.10 | 0.00 | - | 3 | 6 | 65.65% |
| HOG250117C00023000 | 2024-03-05 3:25PM EDT | 23.00 | 17.90 | 18.10 | 20.30 | 0.00 | - | 1 | 21 | 141.02% |
| HOG250117C00025000 | 2024-04-25 2:52PM EDT | 25.00 | 9.60 | 10.60 | 11.00 | 0.00 | - | 12 | 31 | 50.56% |
| HOG250117C00028000 | 2024-04-26 10:37AM EDT | 28.00 | 8.20 | 7.70 | 8.80 | 0.00 | - | 2 | 119 | 47.90% |
| HOG250117C00030000 | 2024-04-30 3:46PM EDT | 30.00 | 7.10 | 6.90 | 7.30 | 0.00 | - | 4 | 633 | 44.61% |
| HOG250117C00033000 | 2024-04-26 11:19AM EDT | 33.00 | 5.30 | 5.30 | 5.40 | 0.00 | - | 4 | 442 | 41.46% |
| HOG250117C00035000 | 2024-04-26 2:19PM EDT | 35.00 | 4.44 | 4.20 | 4.40 | 0.00 | - | 45 | 436 | 40.44% |
| HOG250117C00038000 | 2024-04-29 10:07AM EDT | 38.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 3 | 378 | 39.51% |
| HOG250117C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 2.55 | 2.30 | 2.50 | 0.00 | - | 1 | 514 | 38.48% |
| HOG250117C00042000 | 2024-04-25 1:27PM EDT | 42.00 | 1.50 | 1.35 | 1.95 | 0.00 | - | 32 | 164 | 37.82% |
| HOG250117C00045000 | 2024-04-30 3:58PM EDT | 45.00 | 1.35 | 1.20 | 1.55 | 0.00 | - | 10 | 656 | 39.50% |
| HOG250117C00047000 | 2024-04-26 3:01PM EDT | 47.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 15 | 221 | 37.11% |
| HOG250117C00050000 | 2024-04-29 9:36AM EDT | 50.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 8 | 2,679 | 37.35% |
| HOG250117C00055000 | 2024-04-30 3:57PM EDT | 55.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 3 | 688 | 42.60% |
| HOG250117C00060000 | 2024-04-26 2:46PM EDT | 60.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 29 | 2,156 | 44.12% |
| HOG250117C00065000 | 2024-04-12 2:34PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 163 | 53.32% |
| HOG250117C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 8 | 127 | 50.20% |
| HOG250117C00075000 | 2024-04-18 3:45PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 53.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117P00015000 | 2024-02-16 2:37PM EDT | 15.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 52.83% |
| HOG250117P00020000 | 2024-04-25 2:40PM EDT | 20.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 11 | 129 | 46.58% |
| HOG250117P00023000 | 2024-05-01 2:03PM EDT | 23.00 | 0.55 | 0.50 | 0.95 | +0.05 | +10.00% | 4 | 643 | 47.75% |
| HOG250117P00025000 | 2024-04-29 10:04AM EDT | 25.00 | 0.75 | 0.70 | 1.00 | 0.00 | - | 5 | 660 | 41.21% |
| HOG250117P00028000 | 2024-04-30 1:54PM EDT | 28.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 30 | 653 | 37.06% |
| HOG250117P00030000 | 2024-04-29 9:38AM EDT | 30.00 | 1.97 | 1.90 | 2.10 | 0.00 | - | 16 | 560 | 36.01% |
| HOG250117P00033000 | 2024-04-29 10:09AM EDT | 33.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 4 | 621 | 36.54% |
| HOG250117P00035000 | 2024-04-29 2:58PM EDT | 35.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 4 | 247 | 34.84% |
| HOG250117P00038000 | 2024-04-25 9:51AM EDT | 38.00 | 6.68 | 5.70 | 5.90 | 0.00 | - | 9 | 131 | 31.20% |
| HOG250117P00040000 | 2024-04-25 9:37AM EDT | 40.00 | 7.21 | 7.00 | 8.00 | 0.00 | - | 20 | 108 | 37.16% |
| HOG250117P00042000 | 2024-04-29 9:30AM EDT | 42.00 | 8.60 | 8.40 | 9.60 | 0.00 | - | 1 | 138 | 37.85% |
| HOG250117P00045000 | 2024-04-25 2:25PM EDT | 45.00 | 12.00 | 10.20 | 11.40 | 0.00 | - | 2 | 73 | 30.25% |
| HOG250117P00047000 | 2024-04-25 9:41AM EDT | 47.00 | 13.30 | 12.70 | 13.00 | 0.00 | - | 2 | 65 | 26.91% |
| HOG250117P00050000 | 2024-02-26 10:52AM EDT | 50.00 | 13.20 | 7.70 | 9.10 | 0.00 | - | 7 | 25 | 0.00% |
| HOG250117P00055000 | 2024-03-28 10:19AM EDT | 55.00 | 11.95 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 33.69% |
| HOG250117P00060000 | 2023-07-13 9:39AM EDT | 60.00 | 24.25 | 23.50 | 28.00 | 0.00 | - | 5 | 0 | 69.07% |
| HOG250117P00070000 | 2023-03-13 12:48PM EDT | 70.00 | 31.30 | 32.00 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| HOG250117P00075000 | 2024-03-01 4:53PM EDT | 75.00 | 38.73 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.