Log in
NYSE:HOG

Harley-Davidson Options Chain and Prices

$33.87
+0.01 (+0.03 %)
(As of 10/29/2020 12:00 AM ET)
Add
Compare
Today's Range
$33.49
Now: $33.87
$34.45
50-Day Range
$22.78
MA: $27.17
$35.40
52-Week Range
$14.31
Now: $33.87
$40.30
Volume2.93 million shs
Average Volume3.55 million shs
Market Capitalization$5.19 billion
P/E Ratio69.12
Dividend Yield0.24%
Beta1.52

Options Chain

Harley-Davidson (NYSE:HOG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$55.00$0.025Call0000
(+0)
3.92728
(+1.16031)
0.0120470
10/30/2020$50.00$0.075Call0000
(+0)
3.780910.0308010
10/30/2020$49.00$0.075Call0000
(+0)
3.621550.0319160
10/30/2020$48.00$0.075Call0000
(+0)
3.457410.0331640
10/30/2020$47.00$0.075Call0000
(+0)
3.288140.0345720
10/30/2020$46.00$0.075Call0000
(+0)
3.11340.0361740
10/30/2020$45.00$0.075Call0000
(+0)
2.932670.0380120
10/30/2020$44.00$0.075Call0000
(+0)
2.745510.0401520
10/30/2020$43.00$0.025Call0000
(+0)
2.135620.0187990
10/30/2020$42.00$0.075Call0000
(+0)
2.34940.0457070
10/30/2020$41.00$0.075Call0000
(+0)
2.138760.0494150
10/30/2020$40.00$0.025Call0000
(+0)
1.57953
(+0.479622)
0.0243790
10/30/2020$39.50$0.075Call0000
(+0)
1.804120.0569220
10/30/2020$39.00$0.075Call0000
(+0)
1.686820.0601910
10/30/2020$38.50$0.075Call0000
(+0)
1.566190.0640110
10/30/2020$38.00$0.075Call0000
(+0)
1.441930.0685480
10/30/2020$37.50$0.050Call00010
(+10)
1.20252
(+0.372065)
0.0563660
10/30/2020$37.00$0.025Call0005
(+5)
0.939429
(+0.198102)
0.0381210
10/30/2020$36.50$0.025Call00028
(+28)
0.820799
(+0.172109)
0.0427950
10/30/2020$36.00$0.025Call202145401299
(-101)
0.697306
(+0.085423)
0.04919539
10/30/2020$35.50$0.050Call18771180
(-52)
0.667324
(+0.041152)
0.09206310
10/30/2020$35.00$0.100Call1355110963
(-84)
0.640292
(+0.045426)
0.16791644
10/30/2020$34.50$0.150Call180827198
(+6)
0.540662
(-0.056125)
0.26205127
10/30/2020$34.00$0.350Call17393611307
(+119)
0.581039
(+0.092969)
0.45592339
10/30/2020$33.50$0.625Call30123166
(-10)
0.588498
(-0.025295)
0.64506817
10/30/2020$33.00$1.000Call1501296
(-7)
0.619967
(+0.153115)
0.793378
10/30/2020$32.50$1.450Call1330476
(-2)
0.702439
(+0.135059)
0.8731524
10/30/2020$32.00$1.900Call1101236
(+0)
0.692424
(+0.319601)
0.9435383
10/30/2020$31.50$2.400Call4101042
(-10)
0.8418180.9523823
10/30/2020$31.00$2.900Call811342
(+0)
0.9893840.9586896
10/30/2020$30.50$3.400Call201193
(-7)
1.136050.9634522
10/30/2020$30.00$3.900Call6011036
(-9)
1.282450.9671975
10/30/2020$29.50$4.400Call501194
(-1)
1.429050.9702312
10/30/2020$29.00$4.900Call43102228
(-11)
1.57620.972759
10/30/2020$28.50$5.400Call1000104
(+0)
1.730530.9744771
10/30/2020$28.00$5.900Call10158
(+0)
1.873370.9767051
10/30/2020$27.50$6.400Call00042
(-2)
2.023860.9782940
10/30/2020$27.00$6.950Call50064
(-6)
2.589340.9591041
10/30/2020$26.50$7.400Call00024
(-4)
2.329660.9809290
10/30/2020$26.00$7.900Call00020
(-1)
2.485350.9820370
10/30/2020$25.50$8.400Call00022
(+0)
2.643140.9830350
10/30/2020$25.00$8.900Call00034
(+0)
2.80240.9839620
10/30/2020$24.50$9.400Call00010
(+0)
2.981380.9843540
10/30/2020$24.00$9.900Call0003
(+0)
3.149460.9850750
10/30/2020$23.50$10.400Call0009
(+0)
3.322470.9856960
10/30/2020$23.00$10.900Call00027
(+0)
3.497670.9862940
10/30/2020$22.50$11.400Call00014
(+0)
3.671360.9869430
10/30/2020$22.00$11.900Call0001
(+0)
3.820960.988010
10/30/2020$21.00$12.900Call0006
(+0)
4.186620.9890150
10/30/2020$20.00$13.900Call0000
(+0)
4.64640.9889220
10/30/2020$19.00$15.600Call0000
(+0)
9.429940.9219050
10/30/2020$18.50$15.400Call0001
(+0)
5.175530.9910540
10/30/2020$18.00$15.750Call0001
(+0)
0
10/30/2020$17.50$16.400Call0000
(+0)
5.709830.9908350
10/30/2020$17.00$16.900Call0000
(+0)
5.831070.9920480
10/30/2020$16.50$17.400Call0000
(+0)
6.062160.9923480
10/30/2020$15.00$18.900Call0002
(+0)
6.93790.9923340
10/30/2020$55.00$21.100Put0000
(+0)
0
10/30/2020$50.00$16.100Put0000
(+0)
0
10/30/2020$49.00$15.100Put0000
(+0)
0
10/30/2020$48.00$14.100Put0000
(+0)
0
10/30/2020$47.00$13.100Put0000
(+0)
0
10/30/2020$46.00$12.100Put0000
(+0)
0
10/30/2020$45.00$11.100Put0003
(+3)
0
10/30/2020$44.00$10.100Put0000
(+0)
0
10/30/2020$43.00$9.100Put0000
(+0)
0
10/30/2020$42.00$8.100Put00013
(+13)
0
10/30/2020$41.00$7.100Put0000
(+0)
0
10/30/2020$40.00$6.100Put0000
(+0)
0
10/30/2020$39.50$5.600Put0000
(+0)
0
10/30/2020$39.00$5.100Put0000
(+0)
0
10/30/2020$38.50$4.600Put0002
(+2)
0
10/30/2020$38.00$4.100Put0000
(+0)
0
10/30/2020$37.50$3.600Put0001
(+1)
0
10/30/2020$37.00$3.100Put0000
(+0)
0
10/30/2020$36.50$2.600Put1003
(+3)
1
10/30/2020$36.00$2.100Put26117568
(-369)
15
10/30/2020$35.50$1.625Put2544216
(-217)
15
10/30/2020$35.00$1.175Put832928523
(-168)
0.500235
(-0.258432)
-0.89300926
10/30/2020$34.50$0.775Put24821198503
(+352)
0.53229
(-0.161868)
-0.74255857
10/30/2020$34.00$0.425Put1797299895
(+345)
0.499431
(-0.186052)
-0.55275844
10/30/2020$33.50$0.300Put1352856438
(+197)
0.656488
(-0.0272)
-0.36703843
10/30/2020$33.00$0.100Put1663713430
(+316)
0.555354
(-0.155129)
-0.18158234
10/30/2020$32.50$0.050Put2232132
(+16)
0.614319
(-0.101155)
-0.09638110
10/30/2020$32.00$0.025Put30263248
(+47)
0.665457
(-0.117944)
-0.0488669
10/30/2020$31.50$0.025Put10048
(+3)
0.814324
(+0.001013)
-0.0414381
10/30/2020$31.00$0.025Put20020162
(+6)
0.965897
(+0.087175)
-0.0362682
10/30/2020$30.50$0.025Put100306
(+17)
1.11493
(+0.210054)
-0.0316581
10/30/2020$30.00$0.025Put404282
(-1)
1.26856
(+0.149475)
-0.0284431
10/30/2020$29.50$0.025Put000164
(-2)
1.41168
(+0.281408)
-0.026180
10/30/2020$29.00$0.025Put23002641
(-2)
1.53958
(+0.433457)
-0.0232822
10/30/2020$28.50$0.025Put000301
(+0)
1.68092
(+0.477799)
-0.0214030
10/30/2020$28.00$0.025Put000874
(-1)
1.82442
(+0.513855)
-0.019770
10/30/2020$27.50$0.025Put1101784
(-2)
1.96581
(+0.548424)
-0.0181321
10/30/2020$27.00$0.025Put0001754
(-2)
2.11661
(+0.595086)
-0.0169850
10/30/2020$26.50$0.025Put700260
(+0)
2.28387-0.0165091
10/30/2020$26.00$0.025Put15002269
(-2)
2.42654
(+0.69762)
-0.0150531
10/30/2020$25.50$0.025Put7001439
(+0)
2.59638
(+0.755848)
-0.0145911
10/30/2020$25.00$0.025Put000182
(-20)
2.75625
(+0.79499)
-0.0137360
10/30/2020$24.50$0.025Put0001605
(+1)
2.90937
(+0.829885)
-0.0126560
10/30/2020$24.00$0.025Put1500116
(+0)
3.09507
(+0.896509)
-0.0125131
10/30/2020$23.50$0.025Put00024
(+0)
3.25718
(+0.931693)
-0.0116360
10/30/2020$23.00$0.025Put200042
(+0)
3.42
(+0.972241)
-0.010761
10/30/2020$22.50$0.000Put0009
(+0)
0.00
10/30/2020$22.00$0.000Put00040
(+0)
0.00
10/30/2020$21.00$0.000Put00020
(+0)
0.00
10/30/2020$20.00$0.025Put00055
(+0)
4.56761
(+0.805109)
-0.0086290
10/30/2020$19.00$0.075Put0000
(+0)
5.73545-0.0179180
10/30/2020$18.50$0.075Put0003
(+0)
5.96598
(+2.32921)
-0.017240
10/30/2020$18.00$0.000Put0000
(+0)
0.00
10/30/2020$17.50$0.075Put0001
(+0)
6.44038-0.0159060
10/30/2020$17.00$0.050Put0000
(+0)
6.29798-0.0112950
10/30/2020$16.50$0.025Put0005
(+0)
5.99098
(+1.74723)
-0.0064150
10/30/2020$15.00$0.050Put0000
(+0)
7.35223-0.0096720
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.