Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240621C00031000 | 2024-04-26 10:09AM EDT | 31.00 | 4.40 | 3.10 | 4.50 | 0.00 | - | 25 | 23 | 37.21% |
| HOG240621C00032000 | 2024-05-02 10:43AM EDT | 32.00 | 3.04 | 3.40 | 4.10 | 0.00 | - | 434 | 502 | 46.09% |
| HOG240621C00033000 | 2024-05-01 11:57AM EDT | 33.00 | 2.20 | 2.75 | 2.90 | 0.00 | - | 6 | 25 | 33.79% |
| HOG240621C00034000 | 2024-05-03 11:59AM EDT | 34.00 | 2.35 | 2.05 | 2.20 | +0.30 | +14.63% | 12 | 137 | 32.13% |
| HOG240621C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 1.65 | 1.50 | 1.65 | +0.40 | +32.00% | 5 | 37 | 31.74% |
| HOG240621C00036000 | 2024-04-30 3:09PM EDT | 36.00 | 1.02 | 1.05 | 1.15 | 0.00 | - | 8 | 91 | 30.42% |
| HOG240621C00037000 | 2024-04-26 1:52PM EDT | 37.00 | 0.86 | 0.70 | 0.80 | 0.00 | - | 6 | 51 | 30.18% |
| HOG240621C00038000 | 2024-05-03 1:06PM EDT | 38.00 | 0.60 | 0.50 | 0.55 | -0.06 | -9.09% | 1 | 95 | 30.27% |
| HOG240621C00039000 | 2024-04-29 1:16PM EDT | 39.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 7 | 40 | 31.25% |
| HOG240621C00040000 | 2024-04-29 9:39AM EDT | 40.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 47 | 30.76% |
| HOG240621C00041000 | 2024-04-25 1:42PM EDT | 41.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 3 | 15 | 32.62% |
| HOG240621C00042000 | 2024-05-02 10:49AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 33.69% |
| HOG240621C00043000 | 2024-04-24 3:29PM EDT | 43.00 | 0.99 | 0.00 | 0.30 | 0.00 | - | - | 572 | 43.85% |
| HOG240621C00044000 | 2024-04-24 3:22PM EDT | 44.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 22 | 25 | 59.38% |
| HOG240621C00045000 | 2024-04-24 2:09PM EDT | 45.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 48 | 52.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240621P00030000 | 2024-05-01 9:57AM EDT | 30.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 1 | 135 | 36.04% |
| HOG240621P00031000 | 2024-05-02 1:54PM EDT | 31.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 1 | 59 | 33.99% |
| HOG240621P00032000 | 2024-05-02 2:40PM EDT | 32.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 1 | 40 | 32.23% |
| HOG240621P00033000 | 2024-05-02 11:38AM EDT | 33.00 | 0.93 | 0.65 | 0.75 | 0.00 | - | 2 | 58 | 31.54% |
| HOG240621P00034000 | 2024-05-01 3:29PM EDT | 34.00 | 1.15 | 1.00 | 1.05 | 0.00 | - | 3 | 78 | 30.08% |
| HOG240621P00035000 | 2024-05-02 11:47AM EDT | 35.00 | 1.70 | 1.45 | 1.50 | 0.00 | - | 4 | 80 | 29.79% |
| HOG240621P00036000 | 2024-05-02 1:45PM EDT | 36.00 | 1.75 | 1.95 | 2.10 | -0.43 | -19.72% | 1 | 92 | 30.45% |
| HOG240621P00037000 | 2024-04-25 9:59AM EDT | 37.00 | 3.60 | 2.60 | 2.75 | 0.00 | - | 1 | 8 | 30.18% |
| HOG240621P00038000 | 2024-05-01 3:57PM EDT | 38.00 | 3.95 | 3.30 | 3.60 | 0.00 | - | 25 | 34 | 32.67% |
| HOG240621P00039000 | 2024-04-25 1:26PM EDT | 39.00 | 6.00 | 2.80 | 4.40 | 0.00 | - | - | 3 | 32.67% |
| HOG240621P00040000 | 2024-04-30 1:36PM EDT | 40.00 | 5.80 | 4.90 | 5.90 | 0.00 | - | 3 | 12 | 50.15% |
| HOG240621P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 6.18 | 9.60 | 11.10 | 0.00 | - | - | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.