Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510C00033000 | 2024-04-30 2:28PM EDT | 33.00 | 1.86 | 0.90 | 1.85 | -0.24 | -11.43% | 6 | 16 | 45.22% |
| HOG240510C00034000 | 2024-04-25 9:47AM EDT | 34.00 | 1.15 | 1.00 | 1.15 | +0.55 | +91.67% | 9 | 22 | 41.70% |
| HOG240510C00035000 | 2024-04-30 1:12PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.45 | -42.86% | 17 | 62 | 40.33% |
| HOG240510C00036000 | 2024-04-30 12:34PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | -0.22 | -38.60% | 21 | 159 | 40.63% |
| HOG240510C00037000 | 2024-04-30 11:12AM EDT | 37.00 | 0.18 | 0.05 | 0.15 | -0.17 | -48.57% | 1 | 2,515 | 39.16% |
| HOG240510C00038000 | 2024-04-29 1:09PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 43.75% |
| HOG240510C00039000 | 2024-04-25 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 59.77% |
| HOG240510C00040000 | 2024-04-30 10:59AM EDT | 40.00 | 0.07 | 0.00 | 0.30 | -0.01 | -12.50% | 1 | 42 | 65.63% |
| HOG240510C00041000 | 2024-04-25 12:53PM EDT | 41.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 20 | 91.89% |
| HOG240510C00043000 | 2024-04-25 9:33AM EDT | 43.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 64.06% |
| HOG240510C00044000 | 2024-04-25 11:08AM EDT | 44.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 82.42% |
| HOG240510C00045000 | 2024-04-25 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 104.49% |
| HOG240510C00046000 | 2024-04-03 12:19PM EDT | 46.00 | 1.01 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 110.94% |
| HOG240510C00047000 | 2024-04-25 11:08AM EDT | 47.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 3 | 116.99% |
| HOG240510C00050000 | 2024-04-19 3:58PM EDT | 50.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 134.38% |
| HOG240510C00051000 | 2024-04-08 1:40PM EDT | 51.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | - | 1 | 139.84% |
| HOG240510C00053000 | 2024-04-10 9:51AM EDT | 53.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 146.09% |
PutsforMay 10, 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 | 0.35 | 0.00 | - | - | 10 | 77.73% |
| HOG240510P00030000 | 2024-04-25 12:58PM EDT | 30.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 68.36% |
| HOG240510P00031000 | 2024-04-25 3:25PM EDT | 31.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 46.09% |
| HOG240510P00032000 | 2024-04-30 12:46PM EDT | 32.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 8 | 17 | 43.56% |
| HOG240510P00033000 | 2024-04-30 12:46PM EDT | 33.00 | 0.29 | 0.25 | 0.35 | +0.14 | +93.33% | 72 | 25 | 39.36% |
| HOG240510P00034000 | 2024-04-30 10:15AM EDT | 34.00 | 0.50 | 0.60 | 0.65 | +0.05 | +11.11% | 44 | 1,317 | 36.82% |
| HOG240510P00035000 | 2024-04-30 3:03PM EDT | 35.00 | 1.05 | 1.05 | 1.20 | +0.20 | +23.53% | 35 | 190 | 37.60% |
| HOG240510P00036000 | 2024-04-30 1:00PM EDT | 36.00 | 1.70 | 1.75 | 1.95 | +0.40 | +30.77% | 21 | 39 | 40.14% |
| HOG240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 2.70 | 2.55 | 4.40 | +2.00 | +285.71% | 1 | 22 | 80.27% |
| HOG240510P00038000 | 2024-04-26 12:14PM EDT | 38.00 | 3.60 | 3.50 | 5.40 | 0.00 | - | 7 | 6 | 91.70% |
| HOG240510P00039000 | 2024-04-26 10:38AM EDT | 39.00 | 4.86 | 2.85 | 6.50 | 0.00 | - | 5 | 13 | 155.57% |
| HOG240510P00040000 | 2024-04-25 10:45AM EDT | 40.00 | 5.30 | 3.80 | 7.00 | 0.00 | - | 4 | 5 | 143.26% |
| HOG240510P00041000 | 2024-04-11 12:02PM EDT | 41.00 | 2.45 | 4.80 | 8.00 | 0.00 | - | 5 | 0 | 154.30% |
| HOG240510P00043000 | 2024-04-11 10:01AM EDT | 43.00 | 3.40 | 6.50 | 10.50 | 0.00 | - | 5 | 0 | 200.39% |
| HOG240510P00044000 | 2024-04-15 11:52AM EDT | 44.00 | 4.56 | 8.20 | 11.50 | 0.00 | - | 14 | 0 | 105.27% |
| HOG240510P00045000 | 2024-04-09 10:49AM EDT | 45.00 | 3.60 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 79.69% |
| HOG240510P00046000 | 2024-04-16 11:30AM EDT | 46.00 | 7.00 | 10.70 | 12.60 | 0.00 | - | 10 | 1 | 85.16% |
| HOG240510P00047000 | 2024-04-12 9:39AM EDT | 47.00 | 6.68 | 11.00 | 13.40 | 0.00 | - | 10 | 5 | 172.36% |
© 2024 Yahoo. All rights reserved.