Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
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 | 2.50 | 3.10 | 0.00 | - | - | 14 | 45.80% |
| HOG240524C00033000 | 2024-04-26 12:21PM EDT | 33.00 | 2.20 | 2.05 | 2.30 | 0.00 | - | 26 | 7 | 41.65% |
| HOG240524C00034000 | 2024-04-30 2:43PM EDT | 34.00 | 1.50 | 1.45 | 1.55 | -0.15 | -9.09% | 41 | 29 | 36.82% |
| HOG240524C00036000 | 2024-04-30 12:14PM EDT | 36.00 | 0.61 | 0.55 | 0.65 | -0.44 | -41.90% | 1 | 3 | 34.82% |
| HOG240524C00037000 | 2024-04-30 1:03PM EDT | 37.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 6 | 4 | 34.77% |
| HOG240524C00038000 | 2024-04-25 12:21PM EDT | 38.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 11 | 10 | 35.45% |
| HOG240524C00039000 | 2024-04-29 10:05AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 35.94% |
| HOG240524C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 41.11% |
| HOG240524C00041000 | 2024-04-25 11:22AM EDT | 41.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 55.18% |
| HOG240524C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 639 | 331 | 58.98% |
| HOG240524C00045000 | 2024-04-18 1:05PM EDT | 45.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 65.72% |
| HOG240524C00046000 | 2024-04-08 9:40AM EDT | 46.00 | 1.63 | 0.00 | 0.35 | 0.00 | - | - | 1 | 69.73% |
| HOG240524C00047000 | 2024-04-11 2:00PM EDT | 47.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 8 | 9 | 73.63% |
| HOG240524C00049000 | 2024-04-23 10:23AM EDT | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 78.71% |
| HOG240524C00052000 | 2024-04-04 1:58PM EDT | 52.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 91.41% |
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 | 0.70 | 0.00 | - | - | 1 | 95.90% |
| HOG240524P00028000 | 2024-04-25 11:20AM EDT | 28.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 58.98% |
| HOG240524P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 40.23% |
| HOG240524P00031000 | 2024-04-25 2:28PM EDT | 31.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 2 | 38.48% |
| HOG240524P00032000 | 2024-04-29 11:53AM EDT | 32.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 3 | 14 | 34.47% |
| HOG240524P00033000 | 2024-04-26 12:17PM EDT | 33.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 8 | 33.69% |
| HOG240524P00034000 | 2024-04-30 1:45PM EDT | 34.00 | 0.90 | 0.85 | 0.90 | +0.15 | +20.00% | 2 | 11 | 31.06% |
| HOG240524P00035000 | 2024-04-30 2:33PM EDT | 35.00 | 1.40 | 1.30 | 1.40 | +0.30 | +27.27% | 21 | 12 | 30.37% |
| HOG240524P00036000 | 2024-04-29 3:20PM EDT | 36.00 | 1.70 | 1.95 | 2.10 | 0.00 | - | 32 | 37 | 31.59% |
| HOG240524P00037000 | 2024-04-18 1:11PM EDT | 37.00 | 1.55 | 2.65 | 2.95 | 0.00 | - | - | 5 | 34.57% |
| HOG240524P00038000 | 2024-04-18 1:11PM EDT | 38.00 | 2.00 | 2.65 | 4.10 | 0.00 | - | - | 4 | 47.36% |
| HOG240524P00039000 | 2024-04-24 10:59AM EDT | 39.00 | 1.66 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 50.24% |
| HOG240524P00040000 | 2024-04-26 10:38AM EDT | 40.00 | 5.86 | 4.50 | 7.40 | 0.00 | - | 1 | 7 | 54.20% |
| HOG240524P00041000 | 2024-04-26 10:35AM EDT | 41.00 | 6.80 | 4.50 | 8.50 | 0.00 | - | 1 | 2 | 114.45% |
| HOG240524P00042000 | 2024-04-12 3:46PM EDT | 42.00 | 3.50 | 5.50 | 9.50 | 0.00 | - | 54 | 4 | 121.39% |
| HOG240524P00044000 | 2024-04-05 11:42AM EDT | 44.00 | 4.00 | 7.50 | 11.50 | 0.00 | - | 1 | 0 | 134.18% |
© 2024 Yahoo. All rights reserved.