Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
CallsforMay 3, 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 | 5.70 | 7.10 | 0.00 | - | 1 | 1 | 209.77% |
| HOG240503C00031000 | 2024-04-26 3:46PM EDT | 31.00 | 3.60 | 3.50 | 3.60 | 0.00 | - | 1 | 9 | 69.14% |
| HOG240503C00032000 | 2024-04-29 11:02AM EDT | 32.00 | 3.30 | 2.40 | 2.90 | 0.00 | - | 2 | 123 | 67.38% |
| HOG240503C00033000 | 2024-04-30 3:02PM EDT | 33.00 | 1.60 | 1.55 | 1.70 | -0.50 | -23.81% | 14 | 795 | 52.54% |
| HOG240503C00034000 | 2024-04-30 10:12AM EDT | 34.00 | 0.89 | 0.75 | 0.85 | -0.51 | -36.43% | 1 | 663 | 40.63% |
| HOG240503C00035000 | 2024-04-30 2:50PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 102 | 1,255 | 39.65% |
| HOG240503C00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 13 | 1,082 | 43.75% |
| HOG240503C00037000 | 2024-04-29 12:18PM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 122 | 53.71% |
| HOG240503C00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 48 | 96.48% |
| HOG240503C00039000 | 2024-04-26 3:24PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 112.11% |
| HOG240503C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 87.50% |
| HOG240503C00041000 | 2024-04-25 9:38AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 119.14% |
| HOG240503C00042000 | 2024-04-29 9:49AM EDT | 42.00 | 0.08 | 0.00 | 0.30 | +0.03 | +60.00% | 1 | 10 | 126.56% |
| HOG240503C00043000 | 2024-04-25 12:04PM EDT | 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 99.61% |
| HOG240503C00044000 | 2024-04-30 11:53AM EDT | 44.00 | 0.16 | 0.00 | 0.05 | -0.20 | -55.56% | 1 | 25 | 108.59% |
| HOG240503C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 43 | 164.06% |
| HOG240503C00046000 | 2024-04-24 3:51PM EDT | 46.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 174.22% |
| HOG240503C00047000 | 2024-04-30 11:53AM EDT | 47.00 | 0.14 | 0.00 | 0.20 | -0.21 | -60.00% | 1 | 12 | 164.84% |
| HOG240503C00048000 | 2024-04-04 12:46PM EDT | 48.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 193.36% |
| HOG240503C00052000 | 2024-04-08 9:32AM EDT | 52.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 1 | 228.13% |
PutsforMay 3, 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 | 0.70 | 0.00 | - | - | 3 | 151.56% |
| HOG240503P00030000 | 2024-04-25 3:01PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 69.53% |
| HOG240503P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 10 | 99.80% |
| HOG240503P00032000 | 2024-04-29 2:20PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 411 | 57.03% |
| HOG240503P00033000 | 2024-04-30 9:36AM EDT | 33.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 55 | 39.06% |
| HOG240503P00034000 | 2024-04-30 2:35PM EDT | 34.00 | 0.26 | 0.25 | 0.30 | +0.08 | +44.44% | 3 | 604 | 35.16% |
| HOG240503P00035000 | 2024-04-30 3:04PM EDT | 35.00 | 0.85 | 0.75 | 0.85 | +0.36 | +73.47% | 201 | 1,465 | 37.79% |
| HOG240503P00036000 | 2024-04-30 1:43PM EDT | 36.00 | 1.60 | 1.20 | 1.60 | +0.50 | +45.45% | 5 | 89 | 34.96% |
| HOG240503P00037000 | 2024-04-30 10:22AM EDT | 37.00 | 2.30 | 2.40 | 2.55 | +0.30 | +15.00% | 2 | 4,081 | 39.06% |
| HOG240503P00038000 | 2024-04-26 10:02AM EDT | 38.00 | 3.60 | 3.40 | 3.60 | +0.20 | +5.88% | 1 | 971 | 63.28% |
| HOG240503P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 4.07 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 75.78% |
| HOG240503P00040000 | 2024-04-24 2:08PM EDT | 40.00 | 1.95 | 5.40 | 5.60 | 0.00 | - | 16 | 4 | 87.50% |
| HOG240503P00041000 | 2024-04-25 9:34AM EDT | 41.00 | 5.21 | 5.90 | 6.60 | 0.00 | - | 2 | 0 | 98.83% |
| HOG240503P00042000 | 2024-04-29 9:48AM EDT | 42.00 | 7.09 | 7.40 | 7.60 | 0.00 | - | 2 | 6 | 109.38% |
| HOG240503P00043000 | 2024-04-15 3:03PM EDT | 43.00 | 4.20 | 8.20 | 8.60 | 0.00 | - | 2 | 0 | 119.53% |
| HOG240503P00044000 | 2024-04-26 12:07PM EDT | 44.00 | 9.50 | 9.20 | 9.60 | 0.00 | - | 3 | 5 | 129.69% |
| HOG240503P00045000 | 2024-04-04 1:25PM EDT | 45.00 | 3.00 | 9.60 | 10.60 | 0.00 | - | 33 | 0 | 139.06% |
| HOG240503P00047000 | 2024-04-10 3:00PM EDT | 47.00 | 5.89 | 12.40 | 12.60 | 0.00 | - | 2 | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.