Harley-Davidson Options Chain (NYSE:HOG)

$37.08

+0.51 (+1.39 %)

(As of 10/21/2019 04:00 PM ET)

Add

Compare

Today's Range

$36.93

Now: $37.08▼

$37.31

50-Day Range

$30.80

MA: $34.87▼

$37.24

52-Week Range

$30.17

Now: $37.08▼

$43.69

Volume2.46 million shs

Average Volume1.99 million shs

Market Capitalization$5.81 billion

P/E Ratio9.81

Dividend Yield4.10%

Beta1.21

Harley-Davidson (NYSE:HOG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/25/2019	$43.50	$0.075	Call	23	0	0.911731 (+0.184387)	0.052181
10/25/2019	$42.50	$0.055	Call	5	0	0.757667 (+0.073637)	0.04659
10/25/2019	$42.00	$0.065	Call	15	0	0.72901 (+0.071854)	0.055599
10/25/2019	$41.50	$0.075	Call	19	5	0.694636 (+0.110874)	0.065439
10/25/2019	$41.00	$0.155	Call	111	127	0.762622 (+0.222417)	0.111736
10/25/2019	$40.50	$0.150	Call	107	0	0.689066 (+0.148539)	0.117948
10/25/2019	$40.00	$0.225	Call	342	9 (+2)	0.704536 (+0.176014)	0.161271
10/25/2019	$39.50	$0.340	Call	285	3,098 (-14)	0.73375 (+0.209668)	0.216783
10/25/2019	$39.00	$0.435	Call	375	4 (+4)	0.722474 (+0.19031)	0.264975
10/25/2019	$38.50	$0.600	Call	1,232	289 (+4)	0.744511 (+0.20514)	0.329368
10/25/2019	$38.00	$0.790	Call	97	56 (+19)	0.760729 (+0.233204)	0.394959
10/25/2019	$37.50	$1.070	Call	1,662	77 (+4)	0.813809 (+0.283679)	0.464861
10/25/2019	$37.00	$1.260	Call	168	114 (+64)	0.787193 (+0.249086)	0.527457
10/25/2019	$36.50	$1.535	Call	26	100 (-32)	0.794713 (+0.249175)	0.591945
10/25/2019	$36.00	$1.845	Call	131	170	0.804637 (+0.249476)	0.653382
10/25/2019	$35.50	$2.225	Call	5	52	0.844947 (+0.293056)	0.704672
10/25/2019	$35.00	$2.620	Call	0	58	0.881108 (+0.276666)	0.749622
10/25/2019	$34.50	$3.180	Call	3	5	1.04401 (+0.457758)	0.762888
10/25/2019	$34.00	$3.350	Call	2	21	0.83967 (+0.067919)	0.848931
10/25/2019	$33.50	$3.800	Call	0	4	0.873526 (+0.212164)	0.876436
10/25/2019	$33.00	$4.450	Call	0	9	1.14406 (+0.358511)	0.84948
10/25/2019	$32.50	$5.100	Call	0	14	1.40656 (+0.566911)	0.833927
10/25/2019	$32.00	$5.550	Call	0	0	1.458 (+0.699187)	0.8514
10/25/2019	$31.50	$6.025	Call	0	1	1.53274 (+0.497114)	0.863768
10/25/2019	$31.00	$6.525	Call	0	0	1.63577 (+0.744095)	0.871218
10/25/2019	$30.50	$6.675	Call	0	0	1.15655 (+0.073761)	0.953036
10/25/2019	$30.00	$7.525	Call	5	0	1.84323 (+0.687765)	0.88399
10/25/2019	$29.50	$8.000	Call	0	0	1.91342 (+0.570021)	0.892964
10/25/2019	$29.00	$8.525	Call	0	0	2.05353 (+0.75122)	0.894599
10/25/2019	$28.50	$9.000	Call	0	0	2.12315 (+0.682629)	0.902469
10/25/2019	$28.00	$9.500	Call	0	0	2.22958 (+1.21557)	0.906683
10/25/2019	$27.50	$9.900	Call	0	0	2.16007 (+0.440305)	0.924411
10/25/2019	$27.00	$10.500	Call	0	0	2.44615 (+0.960613)	0.914245
10/25/2019	$26.50	$11.125	Call	0	0	2.76689 (+1.24405)	0.904058
10/25/2019	$26.00	$11.300	Call	0	0	2.29867 (+0.821062)	0.944755
10/25/2019	$25.50	$11.625	Call	0	0	1.75542 (+0.033939)	0.983411
10/25/2019	$25.00	$12.175	Call	0	0	2.10606 (+0.608234)	0.971203
10/25/2019	$24.50	$12.675	Call	0	0	2.20241	0.972139
10/25/2019	$43.50	$6.625	Put	0	0	1.14732	-0.89864
10/25/2019	$42.50	$5.725	Put	0	0	1.16128	-0.859218
10/25/2019	$42.00	$5.150	Put	0	0	0.997582	-0.874312
10/25/2019	$41.50	$4.675	Put	0	0	0.966337	-0.8598
10/25/2019	$41.00	$4.025	Put	0	0	0.696728	-0.911838
10/25/2019	$40.50	$3.575	Put	0	0	0.699781	-0.879593
10/25/2019	$40.00	$3.100	Put	4	24	0.665478 (+0.008677)	-0.857979
10/25/2019	$39.50	$2.755	Put	0	0	0.731449 (+0.31309)	-0.784901
10/25/2019	$39.00	$2.360	Put	33	0	0.728689 (+0.292556)	-0.734523
10/25/2019	$38.50	$2.025	Put	3	3	0.747443 (+0.358968)	-0.66987
10/25/2019	$38.00	$1.715	Put	69	4	0.766678 (+0.264568)	-0.605029
10/25/2019	$37.50	$1.445	Put	1,180	21 (-12)	0.781655 (+0.26042)	-0.5377
10/25/2019	$37.00	$1.175	Put	4,583	62	0.789562 (+0.259298)	-0.47279
10/25/2019	$36.50	$0.945	Put	175	162 (+105)	0.784712 (+0.243594)	-0.407461
10/25/2019	$36.00	$0.765	Put	272	85 (+3)	0.811437 (+0.26711)	-0.34619
10/25/2019	$35.50	$0.580	Put	118	69 (+17)	0.793354 (+0.234736)	-0.285626
10/25/2019	$35.00	$0.440	Put	1,054	363 (+62)	0.803707 (+0.257745)	-0.231055
10/25/2019	$34.50	$0.310	Put	141	344 (+40)	0.78478 (+0.211733)	-0.178726
10/25/2019	$34.00	$0.270	Put	1,996	141 (+58)	0.841125 (+0.264767)	-0.150874
10/25/2019	$33.50	$0.185	Put	153	296	0.834712 (+0.237793)	-0.111959
10/25/2019	$33.00	$0.125	Put	205	3,208 (+7)	0.8255 (+0.225704)	-0.080847
10/25/2019	$32.50	$0.115	Put	101	19 (+1)	0.894741 (+0.274414)	-0.070694
10/25/2019	$32.00	$0.095	Put	88	5	0.937932 (+0.271275)	-0.057932
10/25/2019	$31.50	$0.065	Put	9	11	0.932606 (+0.265751)	-0.041906
10/25/2019	$31.00	$0.115	Put	20	59	1.1464 (+0.432864)	-0.057495
10/25/2019	$30.50	$0.040	Put	22	0	1.00912 (+0.08676)	-0.026124
10/25/2019	$30.00	$0.075	Put	0	56	1.18674 (+0.250736)	-0.037549
10/25/2019	$29.50	$0.020	Put	3	139	1.03331 (+0.08019)	-0.01392
10/25/2019	$29.00	$0.085	Put	0	4	1.37795 (+0.361472)	-0.036895
10/25/2019	$28.50	$0.045	Put	1	2	1.30751 (+0.251875)	-0.021904
10/25/2019	$28.00	$0.070	Put	0	3	1.49754 (+0.387449)	-0.028675
10/25/2019	$27.50	$0.025	Put	0	6	1.34569 (+0.304305)	-0.013032
10/25/2019	$27.00	$0.065	Put	0	0	1.65406 (+0.424878)	-0.024946
10/25/2019	$26.50	$0.000	Put	0	0		0
10/25/2019	$26.00	$0.000	Put	0	0		0
10/25/2019	$25.50	$0.000	Put	0	0		0
10/25/2019	$25.00	$0.125	Put	0	0	2.20385 (+0.86199)	-0.033163
10/25/2019	$24.50	$0.080	Put	0	0	2.16109 (+0.782195)	-0.023485

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/21/2019 by MarketBeat.com Staff

Featured Article: How does a dividend reinvestment plan work?

Harley-Davidson Options Chain (NYSE:HOG)

Adding

Adding

Adding Harley-Davidson Inc

Options Chain

Harley-Davidson (NYSE:HOG) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources