HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOG191115C000225002019-07-29 8:31AM EST22.5013.428.509.250.00-500.00%
HOG191115C000250002019-07-29 8:31AM EST25.0010.996.356.800.00-500.00%
HOG191115C000275002019-10-01 8:49AM EST27.509.1010.6012.550.00-511407.03%
HOG191115C000300002019-10-22 9:56AM EST30.009.506.759.450.00-136199.61%
HOG191115C000325002019-11-05 9:33AM EST32.505.725.055.75-1.04-15.38%590107.81%
HOG191115C000335002019-10-22 9:13AM EST33.505.654.154.650.00--1290.23%
HOG191115C000340002019-10-22 1:12PM EST34.006.403.604.200.00--181.64%
HOG191115C000350002019-11-13 10:55AM EST35.003.072.762.88-0.50-14.01%1471760.16%
HOG191115C000360002019-11-11 2:14PM EST36.002.701.732.010.00-83559.96%
HOG191115C000365002019-11-05 1:20PM EST36.503.201.281.480.00-101045.90%
HOG191115C000370002019-11-13 3:46PM EST37.001.000.900.97-2.68-72.83%77433.59%
HOG191115C000375002019-11-13 3:48PM EST37.500.560.510.57-0.57-50.44%701,00029.10%
HOG191115C000380002019-11-13 3:06PM EST38.000.360.230.28-0.59-62.11%538426.76%
HOG191115C000385002019-11-13 1:33PM EST38.500.150.080.11-0.28-65.12%926725.59%
HOG191115C000390002019-11-13 3:36PM EST39.000.050.020.09-0.15-75.00%2324033.01%
HOG191115C000395002019-11-13 10:29AM EST39.500.020.000.05-0.06-75.00%127735.55%
HOG191115C000400002019-11-12 1:26PM EST40.000.050.000.020.00-421,51835.16%
HOG191115C000405002019-11-11 2:51PM EST40.500.060.000.020.00-911,43641.41%
HOG191115C000410002019-11-08 3:22PM EST41.000.080.000.040.00-5418453.91%
HOG191115C000415002019-11-11 11:05AM EST41.500.020.000.040.00-28353.13%
HOG191115C000420002019-11-11 2:51PM EST42.000.020.000.040.00-8514559.38%
HOG191115C000425002019-11-12 10:01AM EST42.500.010.000.010.00-221053.13%
HOG191115C000430002019-11-04 2:10PM EST43.000.040.000.040.00-43370.31%
HOG191115C000450002019-11-07 2:48PM EST45.000.020.000.030.00-211085.94%
HOG191115C000475002019-10-29 9:52AM EST47.500.010.000.030.00-154109.38%
HOG191115C000500002019-10-22 8:41AM EST50.000.020.000.030.00-175129.69%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOG191115P000200002019-09-12 9:21AM EST20.000.010.010.130.00-1013348.44%
HOG191115P000225002019-10-21 11:47AM EST22.500.030.000.030.00-6193234.38%
HOG191115P000250002019-11-08 2:51PM EST25.000.010.000.030.00-102,007190.63%
HOG191115P000275002019-10-22 1:15PM EST27.500.020.000.030.00-15705150.00%
HOG191115P000280002019-10-22 8:41AM EST28.000.030.000.030.00--1143.75%
HOG191115P000300002019-11-13 1:28PM EST30.000.010.000.010.00-555098.44%
HOG191115P000310002019-10-23 10:26AM EST31.000.060.000.040.00--66103.13%
HOG191115P000315002019-10-30 10:53AM EST31.500.070.000.040.00-27796.88%
HOG191115P000320002019-11-06 3:34PM EST32.000.010.000.040.00-110689.06%
HOG191115P000325002019-11-07 10:07AM EST32.500.030.000.040.00-71,63982.03%
HOG191115P000330002019-11-11 11:51AM EST33.000.010.000.040.00-243475.00%
HOG191115P000335002019-10-22 2:31PM EST33.500.130.000.070.00--1374.22%
HOG191115P000340002019-11-11 3:08PM EST34.000.030.000.060.00-12264.84%
HOG191115P000345002019-11-11 3:08PM EST34.500.050.000.120.00-11366.41%
HOG191115P000350002019-11-13 1:28PM EST35.000.020.000.05-0.03-60.00%52,25655.47%
HOG191115P000355002019-11-11 10:47AM EST35.500.020.000.050.00-178347.66%
HOG191115P000360002019-11-13 10:42AM EST36.000.020.010.06-0.03-60.00%28041.02%
HOG191115P000365002019-11-07 1:31PM EST36.500.100.030.090.00-1536.52%
HOG191115P000370002019-11-13 12:46PM EST37.000.090.100.13-0.02-18.18%5087630.66%
HOG191115P000375002019-11-13 3:58PM EST37.500.200.200.24+0.09+81.82%3228127.54%
HOG191115P000380002019-11-13 3:40PM EST38.000.370.410.46+0.11+42.31%2714325.98%
HOG191115P000385002019-11-13 2:11PM EST38.500.750.730.82+0.32+74.42%98627.54%
HOG191115P000390002019-11-11 3:23PM EST39.000.851.011.300.00-3236735.55%
HOG191115P000395002019-11-13 9:45AM EST39.501.501.601.78+0.49+48.51%310141.80%
HOG191115P000400002019-11-13 3:58PM EST40.002.212.132.24+0.71+47.33%2323942.97%
HOG191115P000405002019-11-08 10:57AM EST40.501.652.302.800.00-33060.94%
HOG191115P000410002019-11-04 3:02PM EST41.002.302.823.500.00-455294.34%
HOG191115P000415002019-10-31 12:12PM EST41.502.633.253.850.00-175283.79%
HOG191115P000420002019-11-13 2:10PM EST42.004.003.804.35+1.94+94.17%13691.41%
HOG191115P000425002019-10-24 11:00AM EST42.503.614.355.000.00-143119.53%
HOG191115P000430002019-11-04 3:39PM EST43.004.174.755.500.00-156127.34%
HOG191115P000450002019-10-22 10:44AM EST45.005.606.907.450.00-21149.22%
HOG191115P000475002019-07-10 11:13AM EST47.5011.8512.2015.600.00-445536.13%
HOG191115P000500002019-10-16 8:30AM EST50.0013.7010.2012.000.00-520.00%