NYSE - Delayed Quote USD

Harley-Davidson, Inc. (HOG)

34.75 +1.52 (+4.57%)
At close: April 26 at 4:00 PM EDT
34.80 +0.05 (+0.14%)
After hours: April 26 at 6:56 PM EDT

Calls

In The Money

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 5.30 7.70 5.60 - 1 0 225.20%
HOG240503C00031000 4/26/2024 7:46 PM 31 3.60 3.50 5.60 3.60 - 1 10 142.38%
HOG240503C00032000 4/26/2024 2:09 PM 32 3.00 2.70 2.95 3.00 - 19 123 50.78%
HOG240503C00033000 4/26/2024 6:28 PM 33 1.75 0.50 2.00 1.75 - 45 1,099 54.10%
HOG240503C00034000 4/26/2024 7:58 PM 34 1.10 1.10 1.20 1.10 - 554 1,581 47.85%
HOG240503C00035000 4/26/2024 7:59 PM 35 0.60 0.55 0.65 0.60 - 271 1,180 47.17%
HOG240503C00036000 4/26/2024 7:50 PM 36 0.18 0.20 0.30 0.18 - 603 1,233 46.48%
HOG240503C00037000 4/26/2024 4:55 PM 37 0.15 0.05 0.15 0.10 200.00% 2 110 49.81%
HOG240503C00038000 4/26/2024 5:50 PM 38 0.06 0.00 0.05 -0.09 -60.00% 4 48 48.44%
HOG240503C00039000 4/26/2024 7:24 PM 39 0.05 0.00 0.55 -1.70 -97.14% 1 36 90.63%
HOG240503C00040000 4/25/2024 1:33 PM 40 0.31 0.00 0.10 0.00 0.00% 4 19 69.14%
HOG240503C00041000 4/25/2024 1:38 PM 41 0.05 0.00 0.70 0.00 0.00% 4 20 124.41%
HOG240503C00042000 4/26/2024 7:03 PM 42 0.07 0.00 0.10 0.02 40.00% 3 10 87.50%
HOG240503C00043000 4/25/2024 4:04 PM 43 0.07 0.00 0.05 0.00 0.00% 2 82 86.72%
HOG240503C00044000 4/25/2024 3:31 PM 44 0.36 0.00 0.10 0.00 0.00% 1 25 104.69%
HOG240503C00045000 4/25/2024 5:55 PM 45 0.05 0.00 0.70 0.00 0.00% 1 43 169.14%
HOG240503C00046000 4/24/2024 7:51 PM 46 0.07 0.00 0.70 0.00 0.00% 1 19 179.10%
HOG240503C00047000 4/25/2024 3:31 PM 47 0.35 0.00 0.50 0.00 0.00% 1 12 174.02%
HOG240503C00048000 4/4/2024 4:46 PM 48 0.51 0.00 0.70 0.00 0.00% 1 8 198.05%
HOG240503C00052000 4/8/2024 1:32 PM 52 0.18 0.00 0.65 0.00 0.00% - 1 228.52%

Puts

In The Money

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 0.25 0.08 - - 3 105.47%
HOG240503P00030000 4/25/2024 7:01 PM 30 0.07 0.00 0.10 0.07 - - 4 73.44%
HOG240503P00031000 4/26/2024 1:44 PM 31 0.05 0.00 0.45 -0.15 -75.00% 3 13 87.70%
HOG240503P00032000 4/26/2024 7:34 PM 32 0.10 0.05 0.10 0.10 - 32 415 50.78%
HOG240503P00033000 4/26/2024 7:49 PM 33 0.14 0.10 0.15 0.14 - 18 56 44.53%
HOG240503P00034000 4/26/2024 7:59 PM 34 0.33 0.30 0.40 -1.01 -75.37% 744 20 44.43%
HOG240503P00035000 4/26/2024 7:55 PM 35 0.77 0.75 0.85 -1.34 -63.51% 437 85 44.14%
HOG240503P00036000 4/26/2024 7:26 PM 36 1.34 1.40 1.50 -1.86 -58.13% 50 27 42.77%
HOG240503P00037000 4/26/2024 1:56 PM 37 2.40 2.20 2.50 -1.71 -41.61% 6 4,087 59.47%
HOG240503P00038000 4/26/2024 2:02 PM 38 3.40 3.10 3.50 -1.40 -29.17% 1 982 74.41%
HOG240503P00039000 4/25/2024 1:44 PM 39 5.00 2.70 6.40 0.00 0.00% 9 73 93.36%
HOG240503P00040000 4/24/2024 6:08 PM 40 1.95 3.70 7.30 0.00 0.00% 16 4 100.78%
HOG240503P00041000 4/25/2024 1:34 PM 41 5.21 4.50 8.00 0.00 0.00% 2 0 235.74%
HOG240503P00042000 4/23/2024 7:16 PM 42 2.82 5.80 9.30 0.00 0.00% 10 6 130.47%
HOG240503P00043000 4/15/2024 7:03 PM 43 4.20 6.30 10.40 0.00 0.00% 2 0 109.77%
HOG240503P00044000 4/26/2024 4:07 PM 44 9.50 7.50 10.80 4.64 95.47% 3 6 265.04%
HOG240503P00045000 4/4/2024 5:25 PM 45 3.00 8.60 12.10 0.00 0.00% 33 0 127.73%
HOG240503P00047000 4/10/2024 7:00 PM 47 5.89 10.90 14.40 0.00 0.00% 2 0 195.31%

Related Tickers

PII Polaris Inc.
83.81
+0.64%
 
BC Brunswick Corporation
81.08
+1.35%
 
THO THOR Industries, Inc.
100.59
-0.16%
 
WGO Winnebago Industries, Inc.
63.07
+0.90%
 
MBUU Malibu Boats, Inc.
34.15
+0.98%
 
DOOO BRP Inc.
68.74
-0.62%
 
DOO.TO BRP Inc.
93.95
-0.46%
 
FUV Arcimoto, Inc.
0.4094
-3.12%
 
MPX Marine Products Corporation
11.50
+2.22%
 
MCFT MasterCraft Boat Holdings, Inc.
20.55
+0.10%