Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719C00030000 | 2024-03-18 1:31PM EDT | 30.00 | 11.50 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 97.31% |
| HOG240719C00031000 | 2024-04-29 11:02AM EDT | 31.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 5 | 27 | 40.04% |
| HOG240719C00032000 | 2024-04-30 1:25PM EDT | 32.00 | 3.65 | 3.50 | 3.70 | -0.55 | -13.10% | 3 | 17 | 37.33% |
| HOG240719C00033000 | 2024-04-29 3:51PM EDT | 33.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 4 | 15 | 37.21% |
| HOG240719C00034000 | 2024-04-30 12:08PM EDT | 34.00 | 2.45 | 2.25 | 2.45 | -2.46 | -50.10% | 2 | 21 | 35.25% |
| HOG240719C00035000 | 2024-04-30 10:09AM EDT | 35.00 | 1.95 | 1.75 | 1.85 | -0.42 | -17.72% | 1 | 103 | 33.06% |
| HOG240719C00036000 | 2024-04-30 1:15PM EDT | 36.00 | 1.45 | 1.40 | 1.45 | -0.45 | -23.68% | 2 | 194 | 32.91% |
| HOG240719C00037000 | 2024-04-30 3:35PM EDT | 37.00 | 1.10 | 1.00 | 1.10 | -0.45 | -29.03% | 6 | 158 | 32.42% |
| HOG240719C00038000 | 2024-04-30 3:24PM EDT | 38.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 4 | 281 | 32.59% |
| HOG240719C00039000 | 2024-04-30 2:27PM EDT | 39.00 | 0.60 | 0.55 | 0.60 | -0.25 | -29.41% | 11 | 28 | 31.71% |
| HOG240719C00040000 | 2024-04-29 12:54PM EDT | 40.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 17 | 306 | 33.06% |
| HOG240719C00041000 | 2024-04-29 12:06PM EDT | 41.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 71 | 32.47% |
| HOG240719C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 11 | 201 | 52.05% |
| HOG240719C00050000 | 2024-04-11 12:07PM EDT | 50.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 33 | 137 | 50.00% |
| HOG240719C00055000 | 2024-04-05 12:05PM EDT | 55.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 30 | 132 | 65.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719P00020000 | 2024-03-06 10:40AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HOG240719P00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 51.27% |
| HOG240719P00026000 | 2024-04-29 11:26AM EDT | 26.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 3 | 11 | 58.45% |
| HOG240719P00027000 | 2024-02-08 1:04PM EDT | 27.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | - | 10 | 43.31% |
| HOG240719P00028000 | 2024-02-22 4:21PM EDT | 28.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 44.48% |
| HOG240719P00029000 | 2024-04-26 11:25AM EDT | 29.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 165 | 36.48% |
| HOG240719P00030000 | 2024-04-26 11:39AM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 5 | 1,536 | 35.11% |
| HOG240719P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 2 | 300 | 33.94% |
| HOG240719P00032000 | 2024-04-25 11:30AM EDT | 32.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 101 | 130 | 32.72% |
| HOG240719P00033000 | 2024-04-29 11:26AM EDT | 33.00 | 1.09 | 1.25 | 1.35 | 0.00 | - | 7 | 117 | 31.30% |
| HOG240719P00034000 | 2024-04-29 2:21PM EDT | 34.00 | 1.40 | 1.65 | 1.75 | 0.00 | - | 6 | 21 | 30.40% |
| HOG240719P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 2.20 | 2.15 | 2.25 | +0.25 | +12.82% | 13 | 1,344 | 29.81% |
| HOG240719P00036000 | 2024-04-25 9:41AM EDT | 36.00 | 3.23 | 2.75 | 2.85 | 0.00 | - | 1 | 30 | 29.54% |
| HOG240719P00037000 | 2024-04-30 9:48AM EDT | 37.00 | 3.50 | 3.40 | 3.60 | +0.60 | +20.69% | 10 | 20 | 30.57% |
| HOG240719P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 5.38 | 4.10 | 4.30 | 0.00 | - | 4 | 86 | 29.59% |
| HOG240719P00039000 | 2024-04-24 2:23PM EDT | 39.00 | 2.45 | 3.70 | 6.30 | 0.00 | - | 6 | 27 | 51.66% |
| HOG240719P00040000 | 2024-04-26 12:41PM EDT | 40.00 | 5.68 | 5.70 | 6.00 | 0.00 | - | 30 | 127 | 30.42% |
| HOG240719P00041000 | 2024-04-17 12:48PM EDT | 41.00 | 4.40 | 6.60 | 7.00 | 0.00 | - | 7 | 22 | 33.59% |
| HOG240719P00045000 | 2024-04-25 9:37AM EDT | 45.00 | 10.00 | 9.10 | 12.30 | 0.00 | - | 8 | 12 | 73.95% |
| HOG240719P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 6.91 | 13.30 | 16.10 | 0.00 | - | 1 | 0 | 59.96% |
| HOG240719P00055000 | 2024-04-11 11:09AM EDT | 55.00 | 15.00 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 89.70% |
© 2024 Yahoo. All rights reserved.