Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117C00015000 | 2024-03-26 1:49PM EDT | 15.00 | 28.60 | 16.50 | 18.80 | 0.00 | - | 2 | 8 | 67.77% |
| HOG250117C00020000 | 2024-05-06 12:15PM EDT | 20.00 | 15.90 | 14.40 | 17.40 | 0.00 | - | 3 | 6 | 94.41% |
| HOG250117C00023000 | 2024-03-05 3:25PM EDT | 23.00 | 17.90 | 18.10 | 20.30 | 0.00 | - | 1 | 21 | 170.85% |
| HOG250117C00025000 | 2024-06-14 9:43AM EDT | 25.00 | 8.76 | 8.80 | 10.40 | 0.00 | - | 1 | 44 | 58.59% |
| HOG250117C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 9.66 | 7.10 | 7.40 | 0.00 | - | 2 | 119 | 44.56% |
| HOG250117C00030000 | 2024-05-09 9:43AM EDT | 30.00 | 6.10 | 6.60 | 6.90 | 0.00 | - | 1 | 633 | 50.95% |
| HOG250117C00033000 | 2024-06-28 10:02AM EDT | 33.00 | 4.20 | 4.00 | 4.20 | -0.33 | -7.28% | 2 | 453 | 39.88% |
| HOG250117C00035000 | 2024-06-27 12:36PM EDT | 35.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 3 | 928 | 39.34% |
| HOG250117C00038000 | 2024-06-26 3:36PM EDT | 38.00 | 2.03 | 1.95 | 2.35 | 0.00 | - | 36 | 472 | 39.84% |
| HOG250117C00040000 | 2024-06-27 10:50AM EDT | 40.00 | 1.39 | 1.45 | 1.60 | 0.00 | - | 5 | 1,249 | 37.17% |
| HOG250117C00042000 | 2024-06-26 11:56AM EDT | 42.00 | 1.12 | 1.00 | 1.20 | 0.00 | - | 1 | 201 | 37.01% |
| HOG250117C00045000 | 2024-06-26 1:38PM EDT | 45.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 7 | 636 | 36.57% |
| HOG250117C00047000 | 2024-06-03 11:31AM EDT | 47.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 1 | 233 | 36.48% |
| HOG250117C00050000 | 2024-06-25 9:50AM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 27 | 2,696 | 36.57% |
| HOG250117C00055000 | 2024-06-24 9:41AM EDT | 55.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 688 | 47.46% |
| HOG250117C00060000 | 2024-05-21 10:50AM EDT | 60.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 15 | 2,156 | 45.07% |
| HOG250117C00065000 | 2024-04-12 2:34PM EDT | 65.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 20 | 163 | 53.03% |
| HOG250117C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 8 | 127 | 58.89% |
| HOG250117C00075000 | 2024-04-18 3:45PM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 56.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117P00015000 | 2024-02-16 2:37PM EDT | 15.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 58.79% |
| HOG250117P00020000 | 2024-06-24 9:41AM EDT | 20.00 | 0.13 | 0.10 | 0.40 | 0.00 | - | 1 | 134 | 51.47% |
| HOG250117P00023000 | 2024-06-25 12:06PM EDT | 23.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 662 | 42.63% |
| HOG250117P00025000 | 2024-06-06 12:56PM EDT | 25.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 1 | 659 | 39.43% |
| HOG250117P00028000 | 2024-06-28 2:12PM EDT | 28.00 | 1.24 | 1.15 | 1.30 | -0.10 | -7.46% | 1 | 642 | 37.13% |
| HOG250117P00030000 | 2024-06-26 1:24PM EDT | 30.00 | 1.84 | 1.70 | 1.90 | 0.00 | - | 17 | 549 | 35.99% |
| HOG250117P00033000 | 2024-06-25 3:50PM EDT | 33.00 | 3.20 | 2.85 | 3.40 | 0.00 | - | 20 | 728 | 37.23% |
| HOG250117P00035000 | 2024-06-24 3:35PM EDT | 35.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 2 | 1,016 | 32.74% |
| HOG250117P00038000 | 2024-06-17 1:31PM EDT | 38.00 | 6.25 | 5.70 | 6.00 | 0.00 | - | 8 | 131 | 31.23% |
| HOG250117P00040000 | 2024-06-20 3:55PM EDT | 40.00 | 7.60 | 7.10 | 7.50 | 0.00 | - | 4 | 107 | 30.54% |
| HOG250117P00042000 | 2024-04-29 9:30AM EDT | 42.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| HOG250117P00045000 | 2024-05-23 10:07AM EDT | 45.00 | 10.10 | 11.30 | 11.70 | 0.00 | - | 1 | 72 | 26.86% |
| HOG250117P00047000 | 2024-05-24 12:13PM EDT | 47.00 | 11.90 | 11.30 | 13.50 | 0.00 | - | 10 | 28 | 21.68% |
| HOG250117P00050000 | 2024-02-26 10:52AM EDT | 50.00 | 13.20 | 7.70 | 9.10 | 0.00 | - | 7 | 25 | 0.00% |
| HOG250117P00055000 | 2024-03-28 10:19AM EDT | 55.00 | 11.95 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| HOG250117P00060000 | 2023-07-13 9:39AM EDT | 60.00 | 24.25 | 23.50 | 28.00 | 0.00 | - | 5 | 0 | 70.39% |
| HOG250117P00070000 | 2023-03-13 12:48PM EDT | 70.00 | 31.30 | 32.00 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| HOG250117P00075000 | 2024-03-01 4:53PM EDT | 75.00 | 38.73 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.