Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510C00033000 | 2024-05-03 3:45PM EDT | 33.00 | 2.15 | 2.05 | 2.25 | +0.15 | +7.50% | 8 | 21 | 49.71% |
| HOG240510C00034000 | 2024-05-03 1:03PM EDT | 34.00 | 1.50 | 1.25 | 1.40 | +0.35 | +30.43% | 3 | 31 | 43.16% |
| HOG240510C00035000 | 2024-05-03 2:46PM EDT | 35.00 | 0.70 | 0.60 | 0.75 | -0.08 | -10.26% | 21 | 1,504 | 40.43% |
| HOG240510C00036000 | 2024-05-03 3:58PM EDT | 36.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 61 | 1,217 | 40.04% |
| HOG240510C00037000 | 2024-05-03 12:09PM EDT | 37.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 3,090 | 41.02% |
| HOG240510C00038000 | 2024-05-03 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 10 | 50 | 48.05% |
| HOG240510C00039000 | 2024-04-25 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 47 | 78.52% |
| HOG240510C00040000 | 2024-04-30 10:59AM EDT | 40.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 42 | 97.66% |
| HOG240510C00041000 | 2024-05-01 9:50AM EDT | 41.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 109.18% |
| HOG240510C00043000 | 2024-04-25 9:33AM EDT | 43.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 76.56% |
| HOG240510C00044000 | 2024-04-25 11:08AM EDT | 44.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 135.16% |
| HOG240510C00045000 | 2024-04-25 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 100.00% |
| HOG240510C00046000 | 2024-04-03 12:19PM EDT | 46.00 | 1.01 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 156.45% |
| HOG240510C00047000 | 2024-04-25 11:08AM EDT | 47.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | - | 3 | 165.23% |
| HOG240510C00050000 | 2024-05-02 3:24PM EDT | 50.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 189.84% |
| HOG240510C00051000 | 2024-04-08 1:40PM EDT | 51.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | - | 1 | 197.46% |
| HOG240510C00053000 | 2024-04-10 9:51AM EDT | 53.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 168.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510P00029000 | 2024-04-25 12:31PM EDT | 29.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 10 | 131.45% |
| HOG240510P00030000 | 2024-04-25 12:58PM EDT | 30.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 114.26% |
| HOG240510P00031000 | 2024-04-25 3:25PM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.41% |
| HOG240510P00032000 | 2024-05-03 11:43AM EDT | 32.00 | 0.05 | 0.00 | 0.35 | -0.04 | -44.44% | 1 | 25 | 62.89% |
| HOG240510P00033000 | 2024-05-03 3:58PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 2 | 97 | 44.92% |
| HOG240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 1,542 | 1,317 | 39.84% |
| HOG240510P00035000 | 2024-05-03 3:49PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.13 | -17.81% | 212 | 177 | 37.70% |
| HOG240510P00036000 | 2024-05-03 2:34PM EDT | 36.00 | 1.20 | 1.15 | 1.30 | -0.37 | -23.57% | 49 | 25 | 40.14% |
| HOG240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 2.70 | 1.95 | 2.20 | 0.00 | - | 1 | 23 | 49.51% |
| HOG240510P00038000 | 2024-04-26 12:14PM EDT | 38.00 | 3.60 | 2.90 | 3.10 | 0.00 | - | 7 | 5 | 53.91% |
| HOG240510P00039000 | 2024-04-26 10:38AM EDT | 39.00 | 4.86 | 2.20 | 6.00 | 0.00 | - | 5 | 6 | 65.43% |
| HOG240510P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 5.40 | 3.40 | 5.50 | 0.00 | - | 2 | 5 | 114.45% |
| HOG240510P00041000 | 2024-04-11 12:02PM EDT | 41.00 | 2.45 | 4.00 | 7.30 | 0.00 | - | 5 | 0 | 183.98% |
| HOG240510P00043000 | 2024-04-11 10:01AM EDT | 43.00 | 3.40 | 6.00 | 9.30 | 0.00 | - | 5 | 0 | 210.55% |
| HOG240510P00044000 | 2024-04-15 11:52AM EDT | 44.00 | 4.56 | 7.40 | 9.20 | 0.00 | - | 14 | 0 | 128.91% |
| HOG240510P00045000 | 2024-04-09 10:49AM EDT | 45.00 | 3.60 | 8.10 | 10.90 | 0.00 | - | 1 | 0 | 205.08% |
| HOG240510P00046000 | 2024-04-16 11:30AM EDT | 46.00 | 7.00 | 9.30 | 12.30 | 0.00 | - | 10 | 1 | 245.80% |
| HOG240510P00047000 | 2024-04-12 9:39AM EDT | 47.00 | 6.68 | 10.30 | 13.10 | 0.00 | - | 10 | 5 | 241.70% |
© 2024 Yahoo. All rights reserved.