Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM 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 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 127.34% |
| HOG240503C00031000 | 2024-04-26 3:46PM EDT | 31.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 9 | 64.84% |
| HOG240503C00032000 | 2024-04-29 11:02AM EDT | 32.00 | 3.30 | 2.40 | 2.80 | 0.00 | - | 2 | 123 | 72.66% |
| HOG240503C00033000 | 2024-04-30 11:12AM EDT | 33.00 | 1.75 | 1.65 | 1.80 | -0.35 | -16.67% | 4 | 795 | 52.54% |
| HOG240503C00034000 | 2024-04-30 10:12AM EDT | 34.00 | 0.89 | 0.90 | 1.00 | -0.51 | -36.43% | 1 | 663 | 45.90% |
| HOG240503C00035000 | 2024-04-30 10:54AM EDT | 35.00 | 0.45 | 0.30 | 0.40 | -0.25 | -35.71% | 55 | 1,255 | 39.84% |
| HOG240503C00036000 | 2024-04-30 10:04AM EDT | 36.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 8 | 1,082 | 41.41% |
| HOG240503C00037000 | 2024-04-29 12:18PM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 122 | 51.56% |
| HOG240503C00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 48 | 93.95% |
| HOG240503C00039000 | 2024-04-26 3:24PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 109.77% |
| HOG240503C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 85.94% |
| HOG240503C00041000 | 2024-04-25 9:38AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 117.19% |
| HOG240503C00042000 | 2024-04-29 9:49AM EDT | 42.00 | 0.08 | 0.00 | 0.30 | +0.03 | +60.00% | 1 | 10 | 124.61% |
| HOG240503C00043000 | 2024-04-25 12:04PM EDT | 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 98.44% |
| HOG240503C00044000 | 2024-04-25 11:31AM EDT | 44.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 146.48% |
| HOG240503C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 43 | 162.11% |
| HOG240503C00046000 | 2024-04-24 3:51PM EDT | 46.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 172.27% |
| HOG240503C00047000 | 2024-04-25 11:31AM EDT | 47.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 176.56% |
| HOG240503C00048000 | 2024-04-04 12:46PM EDT | 48.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 191.41% |
| HOG240503C00052000 | 2024-04-08 9:32AM EDT | 52.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 1 | 226.56% |
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 | 153.52% |
| HOG240503P00030000 | 2024-04-25 3:01PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 71.09% |
| HOG240503P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 10 | 101.95% |
| HOG240503P00032000 | 2024-04-29 2:20PM EDT | 32.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 411 | 72.66% |
| HOG240503P00033000 | 2024-04-30 9:36AM EDT | 33.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 55 | 41.02% |
| HOG240503P00034000 | 2024-04-30 10:45AM EDT | 34.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 2 | 604 | 38.28% |
| HOG240503P00035000 | 2024-04-30 11:38AM EDT | 35.00 | 0.71 | 0.65 | 0.75 | +0.22 | +44.90% | 99 | 1,465 | 36.13% |
| HOG240503P00036000 | 2024-04-30 11:09AM EDT | 36.00 | 1.45 | 1.35 | 1.50 | +0.35 | +31.82% | 52 | 89 | 35.94% |
| HOG240503P00037000 | 2024-04-30 10:22AM EDT | 37.00 | 2.30 | 2.25 | 2.50 | +0.30 | +15.00% | 2 | 4,081 | 51.56% |
| HOG240503P00038000 | 2024-04-26 10:02AM EDT | 38.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 971 | 65.82% |
| HOG240503P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 4.07 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 78.91% |
| HOG240503P00040000 | 2024-04-24 2:08PM EDT | 40.00 | 1.95 | 4.50 | 5.50 | 0.00 | - | 16 | 4 | 91.41% |
| HOG240503P00041000 | 2024-04-25 9:34AM EDT | 41.00 | 5.21 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 50.00% |
| HOG240503P00042000 | 2024-04-29 9:48AM EDT | 42.00 | 7.09 | 7.20 | 7.40 | 0.00 | - | 2 | 6 | 50.00% |
| HOG240503P00043000 | 2024-04-15 3:03PM EDT | 43.00 | 4.20 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 124.61% |
| HOG240503P00044000 | 2024-04-26 12:07PM EDT | 44.00 | 9.50 | 9.20 | 9.50 | 0.00 | - | 3 | 5 | 134.77% |
| HOG240503P00045000 | 2024-04-04 1:25PM EDT | 45.00 | 3.00 | 10.20 | 10.50 | 0.00 | - | 33 | 0 | 144.53% |
| HOG240503P00047000 | 2024-04-10 3:00PM EDT | 47.00 | 5.89 | 12.20 | 12.50 | 0.00 | - | 2 | 0 | 163.28% |
© 2024 Yahoo. All rights reserved.