Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 157.08% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 62.01% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 48.98% |
| HOG240816C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOG240816C00031000 | 2024-04-25 9:33AM EDT | 31.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOG240816C00032000 | 2024-04-25 9:34AM EDT | 32.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOG240816C00033000 | 2024-04-25 1:39PM EDT | 33.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| HOG240816C00034000 | 2024-04-26 11:33AM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOG240816C00035000 | 2024-04-29 3:10PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOG240816C00036000 | 2024-04-29 1:11PM EDT | 36.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HOG240816C00037000 | 2024-04-29 1:14PM EDT | 37.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HOG240816C00038000 | 2024-04-26 9:35AM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HOG240816C00039000 | 2024-04-29 3:35PM EDT | 39.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HOG240816C00040000 | 2024-04-29 11:08AM EDT | 40.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HOG240816C00041000 | 2024-04-25 1:15PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HOG240816C00042000 | 2024-04-29 11:09AM EDT | 42.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HOG240816C00043000 | 2024-04-29 12:48PM EDT | 43.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HOG240816C00045000 | 2024-04-25 12:39PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HOG240816C00047000 | 2024-04-25 11:15AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HOG240816C00050000 | 2024-04-25 11:47AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-01-16 3:57PM EDT | 20.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 53 | 63.77% |
| HOG240816P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HOG240816P00025000 | 2024-04-25 2:07PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HOG240816P00026000 | 2024-04-29 11:26AM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HOG240816P00027000 | 2024-04-26 3:04PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HOG240816P00028000 | 2024-04-25 9:44AM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HOG240816P00029000 | 2024-03-14 10:11AM EDT | 29.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 29 | 35.25% |
| HOG240816P00030000 | 2024-04-29 10:58AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HOG240816P00031000 | 2024-04-29 2:31PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HOG240816P00032000 | 2024-04-26 9:42AM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HOG240816P00033000 | 2024-04-25 9:51AM EDT | 33.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HOG240816P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HOG240816P00035000 | 2024-04-29 11:26AM EDT | 35.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HOG240816P00036000 | 2024-04-29 3:50PM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HOG240816P00037000 | 2024-04-29 11:14AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOG240816P00038000 | 2024-04-25 12:44PM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOG240816P00040000 | 2024-04-25 9:42AM EDT | 40.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOG240816P00041000 | 2024-04-17 1:41PM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.