Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503C00028000 | 2024-04-26 9:30AM EDT | 28.00 | 5.60 | 6.00 | 7.50 | 0.00 | - | 1 | 1 | 128.13% |
| HOG240503C00031000 | 2024-04-26 3:46PM EDT | 31.00 | 3.60 | 3.70 | 4.50 | 0.00 | - | 1 | 9 | 136.13% |
| HOG240503C00032000 | 2024-04-29 11:02AM EDT | 32.00 | 3.30 | 2.50 | 3.70 | 0.00 | - | 2 | 123 | 110.55% |
| HOG240503C00033000 | 2024-05-01 9:31AM EDT | 33.00 | 1.72 | 1.55 | 1.90 | +0.22 | +14.67% | 1 | 795 | 62.31% |
| HOG240503C00034000 | 2024-04-30 10:12AM EDT | 34.00 | 0.89 | 0.85 | 1.05 | 0.00 | - | 1 | 663 | 51.17% |
| HOG240503C00035000 | 2024-05-01 10:21AM EDT | 35.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 10 | 1,272 | 42.38% |
| HOG240503C00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 13 | 1,085 | 45.51% |
| HOG240503C00037000 | 2024-04-29 12:18PM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 122 | 57.81% |
| HOG240503C00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 63.28% |
| HOG240503C00039000 | 2024-04-26 3:24PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 83.59% |
| HOG240503C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 97.66% |
| HOG240503C00041000 | 2024-04-25 9:38AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 110.16% |
| HOG240503C00042000 | 2024-04-30 10:59AM EDT | 42.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 122.66% |
| HOG240503C00043000 | 2024-04-25 12:04PM EDT | 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 112.50% |
| HOG240503C00044000 | 2024-04-30 11:53AM EDT | 44.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 121.88% |
| HOG240503C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 157.03% |
| HOG240503C00046000 | 2024-04-24 3:51PM EDT | 46.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 167.19% |
| HOG240503C00047000 | 2024-04-30 11:53AM EDT | 47.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 177.34% |
| HOG240503C00048000 | 2024-04-04 12:46PM EDT | 48.00 | 0.51 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 187.50% |
| HOG240503C00052000 | 2024-04-08 9:32AM EDT | 52.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 224.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503P00029000 | 2024-04-25 3:36PM EDT | 29.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 121.09% |
| HOG240503P00030000 | 2024-04-25 3:01PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 102.34% |
| HOG240503P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 83.59% |
| HOG240503P00032000 | 2024-04-29 2:20PM EDT | 32.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 411 | 69.92% |
| HOG240503P00033000 | 2024-04-30 10:04AM EDT | 33.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 55 | 56.64% |
| HOG240503P00034000 | 2024-05-01 9:59AM EDT | 34.00 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 5 | 605 | 37.89% |
| HOG240503P00035000 | 2024-05-01 10:24AM EDT | 35.00 | 0.65 | 0.55 | 0.65 | -0.16 | -19.75% | 56 | 1,353 | 38.67% |
| HOG240503P00036000 | 2024-04-30 1:43PM EDT | 36.00 | 1.60 | 1.30 | 1.80 | 0.00 | - | 5 | 84 | 56.84% |
| HOG240503P00037000 | 2024-04-30 10:22AM EDT | 37.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | 2 | 4,079 | 58.59% |
| HOG240503P00038000 | 2024-04-30 2:52PM EDT | 38.00 | 3.60 | 2.90 | 3.40 | 0.00 | - | 1 | 1 | 75.00% |
| HOG240503P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 4.07 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 90.63% |
| HOG240503P00040000 | 2024-04-24 2:08PM EDT | 40.00 | 1.95 | 4.00 | 5.40 | 0.00 | - | 16 | 4 | 104.69% |
| HOG240503P00041000 | 2024-04-25 9:34AM EDT | 41.00 | 5.21 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 75.00% |
| HOG240503P00042000 | 2024-04-29 9:48AM EDT | 42.00 | 7.09 | 7.10 | 8.00 | 0.00 | - | 2 | 6 | 162.11% |
| HOG240503P00043000 | 2024-04-15 3:03PM EDT | 43.00 | 4.20 | 8.10 | 8.40 | 0.00 | - | 2 | 0 | 143.75% |
| HOG240503P00044000 | 2024-04-26 12:07PM EDT | 44.00 | 9.50 | 9.20 | 9.40 | 0.00 | - | 3 | 5 | 100.00% |
| HOG240503P00045000 | 2024-04-04 1:25PM EDT | 45.00 | 3.00 | 8.90 | 10.40 | 0.00 | - | 33 | 0 | 167.19% |
| HOG240503P00047000 | 2024-04-10 3:00PM EDT | 47.00 | 5.89 | 11.80 | 13.10 | 0.00 | - | 2 | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.