Options Chain for HARLEY DAVIDSON INC COM (HOG) - $32.47 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.00 | 12.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 9.40 | 9.80 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 8.30 | 8.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 7.40 | 7.60 | 8.01 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 5.90 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 5.30 | 5.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 2.80 | 4.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 3.40 | 3.60 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 2.40 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 7 | 2.09 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 1.40 | 1.65 | 1.59 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.94 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.60 | 0.80 | 0.70 | -0.33 | -32.04% | 2 | 81 | 0.47 | 0.69 | 0.38 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.10 | 0.20 | 0.11 | -0.16 | -59.26% | 4 | 291 | 0.37 | 0.27 | 0.38 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 305 | 0.47 | 0.04 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.00 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 42.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.55 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.03 | -0.01 | -25.00% | 5 | 48 | 1.30 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.82 | -0.06 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 3 | 83 | 0.40 | -0.31 | 0.38 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.60 | 0.75 | 1.10 | +0.45 | +69.24% | 1 | 90 | 0.32 | -0.73 | 0.38 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 1.45 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 94 | 0.59 | -0.96 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 2.45 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 26 | 0.92 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 4.40 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 5.40 | 5.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 6.40 | 6.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 7.40 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 8.40 | 8.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 9.40 | 9.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 10.40 | 10.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 11.40 | 11.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 12.40 | 12.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 46.00 | 13.40 | 14.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 12.60 | 15.90 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 13.80 | 15.70 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 17.40 | 17.70 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |