NYSE - Nasdaq Real Time Price • USD
Harley-Davidson, Inc. (HOG)
As of 2:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503C00028000 | 4/26/2024 1:30 PM | 28 | 5.60 | 6.10 | 7.10 | 0.00 | 0.00% | 1 | 1 | 203.13% |
| HOG240503C00031000 | 4/26/2024 7:46 PM | 31 | 3.60 | 2.55 | 3.40 | 0.00 | 0.00% | 1 | 9 | 98.63% |
| HOG240503C00032000 | 4/29/2024 3:02 PM | 32 | 3.30 | 2.10 | 2.35 | 0.00 | 0.00% | 2 | 123 | 68.56% |
| HOG240503C00033000 | 5/1/2024 1:31 PM | 33 | 1.72 | 1.25 | 1.35 | 0.22 | 14.67% | 1 | 795 | 45.70% |
| HOG240503C00034000 | 4/30/2024 2:12 PM | 34 | 0.50 | 0.45 | 0.60 | -0.39 | -43.82% | 10 | 663 | 40.04% |
| HOG240503C00035000 | 5/1/2024 4:36 PM | 35 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 13 | 1,272 | 40.04% |
| HOG240503C00036000 | 5/1/2024 3:10 PM | 36 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,085 | 49.61% |
| HOG240503C00037000 | 4/29/2024 4:18 PM | 37 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 122 | 56.64% |
| HOG240503C00038000 | 4/29/2024 4:26 PM | 38 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 48 | 71.09% |
| HOG240503C00039000 | 4/26/2024 7:24 PM | 39 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 37 | 92.19% |
| HOG240503C00040000 | 4/25/2024 1:33 PM | 40 | 0.31 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 19 | 105.47% |
| HOG240503C00041000 | 4/25/2024 1:38 PM | 41 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 20 | 118.36% |
| HOG240503C00042000 | 5/1/2024 4:46 PM | 42 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 10 | 108.59% |
| HOG240503C00043000 | 4/25/2024 4:04 PM | 43 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 82 | 118.75% |
| HOG240503C00044000 | 4/30/2024 3:53 PM | 44 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 128.91% |
| HOG240503C00045000 | 4/25/2024 5:55 PM | 45 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 43 | 164.06% |
| HOG240503C00046000 | 4/24/2024 7:51 PM | 46 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 175.00% |
| HOG240503C00047000 | 4/30/2024 3:53 PM | 47 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 185.16% |
| HOG240503C00048000 | 4/4/2024 4:46 PM | 48 | 0.51 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 8 | 194.53% |
| HOG240503C00052000 | 4/8/2024 1:32 PM | 52 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240503P00029000 | 4/25/2024 7:36 PM | 29 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 113.28% |
| HOG240503P00030000 | 4/25/2024 7:01 PM | 30 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 94.53% |
| HOG240503P00031000 | 4/26/2024 1:44 PM | 31 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 10 | 75.39% |
| HOG240503P00032000 | 4/29/2024 6:20 PM | 32 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 411 | 50.78% |
| HOG240503P00033000 | 4/30/2024 2:04 PM | 33 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 55 | 45.70% |
| HOG240503P00034000 | 5/1/2024 3:54 PM | 34 | 0.40 | 0.25 | 0.40 | 0.14 | 53.85% | 19 | 605 | 40.04% |
| HOG240503P00035000 | 5/1/2024 5:55 PM | 35 | 0.90 | 0.90 | 1.00 | 0.09 | 10.47% | 173 | 1,353 | 40.04% |
| HOG240503P00036000 | 5/1/2024 5:48 PM | 36 | 1.85 | 1.70 | 1.85 | 0.25 | 15.62% | 15 | 84 | 41.02% |
| HOG240503P00037000 | 5/1/2024 3:15 PM | 37 | 2.75 | 2.65 | 2.85 | 0.45 | 19.57% | 2 | 4,079 | 56.64% |
| HOG240503P00038000 | 4/30/2024 6:52 PM | 38 | 3.60 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 1 | 83.20% |
| HOG240503P00039000 | 4/29/2024 2:21 PM | 39 | 4.07 | 4.70 | 4.90 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| HOG240503P00040000 | 4/24/2024 6:08 PM | 40 | 1.95 | 5.70 | 6.00 | 0.00 | 0.00% | 16 | 4 | 97.66% |
| HOG240503P00041000 | 4/25/2024 1:34 PM | 41 | 5.21 | 6.60 | 7.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| HOG240503P00042000 | 4/29/2024 1:48 PM | 42 | 7.09 | 5.80 | 8.00 | 0.00 | 0.00% | 2 | 6 | 161.33% |
| HOG240503P00043000 | 4/15/2024 7:03 PM | 43 | 4.20 | 8.70 | 9.00 | 0.00 | 0.00% | 2 | 0 | 132.81% |
| HOG240503P00044000 | 4/26/2024 4:07 PM | 44 | 9.50 | 9.60 | 9.90 | 0.00 | 0.00% | 3 | 5 | 161.72% |
| HOG240503P00045000 | 4/4/2024 5:25 PM | 45 | 3.00 | 10.40 | 10.90 | 0.00 | 0.00% | 33 | 0 | 173.44% |
| HOG240503P00047000 | 4/10/2024 7:00 PM | 47 | 5.89 | 12.70 | 13.10 | 0.00 | 0.00% | 2 | 0 | 194.53% |
Related Tickers
PII Polaris Inc.
83.72
-1.69%
BC Brunswick Corporation
79.88
-0.94%
THO THOR Industries, Inc.
98.01
-1.42%
MBUU Malibu Boats, Inc.
33.48
-1.59%
WGO Winnebago Industries, Inc.
61.66
+0.13%
MPX Marine Products Corporation
11.21
+4.33%
FUV Arcimoto, Inc.
0.3800
0.00%
DOO.TO BRP Inc.
91.92
-0.76%
MCFT MasterCraft Boat Holdings, Inc.
20.19
-0.20%
DOOO BRP Inc.
66.81
-0.68%