NYSE - Nasdaq Real Time Price • USD
Harley-Davidson, Inc. (HOG)
As of 12:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240426C00037000 | 4/22/2024 7:26 PM | 37 | 0.30 | 0.00 | 0.05 | -2.38 | -88.81% | 2 | 127 | 75.78% |
| HOG240426C00038000 | 4/25/2024 2:58 PM | 38 | 0.02 | 0.00 | 0.05 | -2.18 | -99.09% | 14 | 183 | 91.41% |
| HOG240426C00039000 | 4/25/2024 1:33 PM | 39 | 0.05 | 0.00 | 0.05 | -1.44 | -96.64% | 5 | 232 | 106.25% |
| HOG240426C00040000 | 4/25/2024 2:04 PM | 40 | 0.01 | 0.00 | 0.05 | -1.06 | -99.07% | 107 | 648 | 120.31% |
| HOG240426C00041000 | 4/25/2024 2:22 PM | 41 | 0.04 | 0.00 | 0.05 | -0.64 | -94.12% | 6 | 191 | 134.38% |
| HOG240426C00042000 | 4/25/2024 2:06 PM | 42 | 0.06 | 0.00 | 0.05 | -0.39 | -86.67% | 8 | 594 | 146.88% |
| HOG240426C00043000 | 4/24/2024 7:35 PM | 43 | 0.18 | 0.00 | 0.05 | -0.02 | -10.00% | 1 | 96 | 159.38% |
| HOG240426C00044000 | 4/24/2024 7:58 PM | 44 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 660 | 2,309 | 171.88% |
| HOG240426C00045000 | 4/24/2024 7:51 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 207 | 229 | 182.81% |
| HOG240426C00046000 | 4/19/2024 1:39 PM | 46 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 127 | 193.75% |
| HOG240426C00047000 | 4/24/2024 6:54 PM | 47 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 55 | 206.25% |
| HOG240426C00048000 | 4/19/2024 5:08 PM | 48 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 344.53% |
| HOG240426C00049000 | 4/12/2024 6:59 PM | 49 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 4 | 358.20% |
| HOG240426C00050000 | 3/22/2024 4:40 PM | 50 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 276.56% |
| HOG240426C00052000 | 4/17/2024 5:02 PM | 52 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 0 | 397.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240426P00032000 | 4/25/2024 3:47 PM | 32 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 237 | 10 | 53.91% |
| HOG240426P00033000 | 4/25/2024 3:43 PM | 33 | 0.30 | 0.25 | 0.35 | 0.25 | 500.00% | 1,679 | 168 | 51.95% |
| HOG240426P00035000 | 4/25/2024 1:59 PM | 35 | 0.73 | 1.50 | 1.70 | 0.58 | 386.67% | 15 | 923 | 50.39% |
| HOG240426P00036000 | 4/25/2024 3:46 PM | 36 | 2.42 | 2.25 | 2.65 | 2.07 | 591.43% | 44 | 83 | 50.00% |
| HOG240426P00037000 | 4/25/2024 2:09 PM | 37 | 1.85 | 3.30 | 3.50 | 1.36 | 277.55% | 11 | 2,700 | 0.00% |
| HOG240426P00038000 | 4/25/2024 3:16 PM | 38 | 3.50 | 4.30 | 4.70 | 2.75 | 366.67% | 88 | 762 | 107.03% |
| HOG240426P00039000 | 4/25/2024 2:31 PM | 39 | 4.20 | 5.20 | 6.10 | 3.09 | 278.38% | 11 | 1,042 | 93.75% |
| HOG240426P00040000 | 4/25/2024 3:39 PM | 40 | 6.10 | 6.30 | 6.60 | 4.50 | 281.25% | 22 | 1,831 | 0.00% |
| HOG240426P00041000 | 4/24/2024 6:54 PM | 41 | 4.70 | 7.30 | 7.70 | 2.16 | 85.04% | 2 | 121 | 154.69% |
| HOG240426P00042000 | 4/23/2024 7:16 PM | 42 | 2.62 | 8.00 | 9.30 | 0.00 | 0.00% | 10 | 65 | 131.25% |
| HOG240426P00043000 | 4/10/2024 6:29 PM | 43 | 2.60 | 7.70 | 10.90 | 0.00 | 0.00% | 15 | 58 | 406.64% |
| HOG240426P00044000 | 4/25/2024 1:42 PM | 44 | 10.50 | 9.70 | 10.90 | 5.72 | 119.67% | 11 | 53 | 263.28% |
| HOG240426P00045000 | 4/23/2024 2:06 PM | 45 | 5.83 | 11.30 | 12.30 | 0.00 | 0.00% | 4 | 44 | 250.00% |
Related Tickers
PII Polaris Inc.
82.92
-2.69%
BC Brunswick Corporation
79.74
-7.42%
THO THOR Industries, Inc.
100.55
-3.00%
MPX Marine Products Corporation
11.22
+1.08%
WGO Winnebago Industries, Inc.
62.20
-3.69%
MCFT MasterCraft Boat Holdings, Inc.
20.57
-3.47%
DOOO BRP Inc.
67.99
-1.86%
LCII LCI Industries
106.68
-2.51%
MBUU Malibu Boats, Inc.
33.61
-3.25%
DOO.TO BRP Inc.
93.16
-2.09%