Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524C00032000 | 2024-04-25 1:07PM EDT | 32.00 | 1.60 | 1.25 | 3.30 | 0.00 | - | - | 14 | 104.30% |
| HOG240524C00033000 | 2024-05-21 3:02PM EDT | 33.00 | 2.09 | 2.05 | 2.30 | 0.00 | - | 2 | 14 | 78.91% |
| HOG240524C00034000 | 2024-05-22 12:07PM EDT | 34.00 | 1.51 | 0.60 | 1.30 | 0.00 | - | 10 | 263 | 51.95% |
| HOG240524C00035000 | 2024-05-23 3:25PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.32 | -51.61% | 6 | 153 | 25.39% |
| HOG240524C00036000 | 2024-05-23 12:27PM EDT | 36.00 | 0.08 | 0.00 | 0.15 | -0.11 | -57.89% | 2 | 189 | 42.97% |
| HOG240524C00037000 | 2024-05-22 3:20PM EDT | 37.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 49.61% |
| HOG240524C00038000 | 2024-05-23 9:57AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 2 | 16 | 59.38% |
| HOG240524C00039000 | 2024-05-15 11:38AM EDT | 39.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 148.05% |
| HOG240524C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 89.84% |
| HOG240524C00041000 | 2024-04-25 11:22AM EDT | 41.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 173.44% |
| HOG240524C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 639 | 331 | 209.38% |
| HOG240524C00045000 | 2024-04-18 1:05PM EDT | 45.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 6 | 7 | 252.73% |
| HOG240524C00046000 | 2024-04-08 9:40AM EDT | 46.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HOG240524C00047000 | 2024-05-10 3:26PM EDT | 47.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 283.98% |
| HOG240524C00049000 | 2024-04-23 10:23AM EDT | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 264.84% |
| HOG240524C00052000 | 2024-05-03 9:30AM EDT | 52.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 352.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524P00025000 | 2024-04-25 12:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 360.55% |
| HOG240524P00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 265.63% |
| HOG240524P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 109.38% |
| HOG240524P00031000 | 2024-05-13 3:07PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 102.34% |
| HOG240524P00032000 | 2024-05-20 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 60 | 148.44% |
| HOG240524P00033000 | 2024-05-21 11:42AM EDT | 33.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 67 | 117.19% |
| HOG240524P00034000 | 2024-05-22 11:08AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 75 | 81.25% |
| HOG240524P00035000 | 2024-05-23 3:32PM EDT | 35.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 27 | 273 | 26.37% |
| HOG240524P00036000 | 2024-05-23 3:59PM EDT | 36.00 | 0.87 | 0.80 | 0.95 | +0.16 | +19.05% | 21 | 287 | 37.70% |
| HOG240524P00037000 | 2024-05-23 11:26AM EDT | 37.00 | 2.15 | 1.75 | 2.00 | +0.22 | +11.40% | 6 | 17 | 69.92% |
| HOG240524P00038000 | 2024-05-21 3:42PM EDT | 38.00 | 2.95 | 2.75 | 3.00 | 0.00 | - | 4 | 3 | 63.28% |
| HOG240524P00039000 | 2024-04-24 10:59AM EDT | 39.00 | 1.66 | 2.35 | 4.00 | 0.00 | - | 1 | 1 | 112.89% |
| HOG240524P00040000 | 2024-05-01 9:49AM EDT | 40.00 | 5.33 | 4.70 | 4.90 | 0.00 | - | 4 | 5 | 105.47% |
| HOG240524P00041000 | 2024-05-14 10:45AM EDT | 41.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 90.63% |
| HOG240524P00042000 | 2024-05-01 9:49AM EDT | 42.00 | 7.28 | 6.70 | 7.20 | 0.00 | - | 4 | 0 | 153.52% |
| HOG240524P00044000 | 2024-04-05 11:42AM EDT | 44.00 | 4.00 | 6.90 | 11.00 | 0.00 | - | 1 | 0 | 183.59% |
© 2024 Yahoo. All rights reserved.