Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240531C00034000 | 2024-05-08 9:55AM EDT | 34.00 | 1.90 | 2.65 | 3.80 | 0.00 | - | 1 | 9 | 75.20% |
| HRL240531C00034500 | 2024-05-20 12:11PM EDT | 34.50 | 2.55 | 0.40 | 2.95 | 0.00 | - | 1 | 1 | 78.03% |
| HRL240531C00035000 | 2024-05-20 3:23PM EDT | 35.00 | 2.20 | 1.85 | 4.10 | 0.00 | - | 21 | 162 | 92.77% |
| HRL240531C00035500 | 2024-05-14 3:45PM EDT | 35.50 | 1.21 | 0.50 | 1.65 | 0.00 | - | - | 7 | 47.36% |
| HRL240531C00036000 | 2024-05-21 1:30PM EDT | 36.00 | 1.22 | 1.20 | 1.30 | -0.13 | -9.63% | 25 | 80 | 44.82% |
| HRL240531C00036500 | 2024-05-21 12:07PM EDT | 36.50 | 0.95 | 0.95 | 1.05 | -0.30 | -24.00% | 27 | 30 | 45.02% |
| HRL240531C00037000 | 2024-05-21 2:40PM EDT | 37.00 | 0.75 | 0.70 | 0.80 | -0.12 | -13.79% | 21 | 42 | 43.75% |
| HRL240531C00037500 | 2024-05-21 12:11PM EDT | 37.50 | 0.50 | 0.50 | 0.60 | -0.22 | -30.56% | 11 | 26 | 42.97% |
| HRL240531C00038000 | 2024-05-21 12:04PM EDT | 38.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 11 | 43 | 45.31% |
| HRL240531C00039000 | 2024-05-20 11:08AM EDT | 39.00 | 0.23 | 0.15 | 0.25 | -0.04 | -14.81% | 1 | 40 | 43.56% |
| HRL240531C00040000 | 2024-05-21 11:58AM EDT | 40.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 2 | 17 | 49.61% |
| HRL240531C00041000 | 2024-05-21 2:36PM EDT | 41.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 6 | 54.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240531P00020000 | 2024-04-24 12:31PM EDT | 20.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 4 | 338.67% |
| HRL240531P00029000 | 2024-05-21 10:24AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 74.22% |
| HRL240531P00030000 | 2024-05-09 12:36PM EDT | 30.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 127.64% |
| HRL240531P00031000 | 2024-05-08 9:47AM EDT | 31.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 6 | 70 | 83.20% |
| HRL240531P00032000 | 2024-05-15 3:49PM EDT | 32.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | 10 | 15 | 124.32% |
| HRL240531P00032500 | 2024-05-21 11:51AM EDT | 32.50 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 2 | 1 | 12.50% |
| HRL240531P00033000 | 2024-05-21 9:30AM EDT | 33.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 2 | 31 | 53.13% |
| HRL240531P00034000 | 2024-05-21 3:35PM EDT | 34.00 | 0.21 | 0.20 | 0.30 | -0.02 | -8.70% | 5 | 168 | 48.24% |
| HRL240531P00034500 | 2024-05-21 11:51AM EDT | 34.50 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 1 | 10 | 47.36% |
| HRL240531P00035000 | 2024-05-21 1:52PM EDT | 35.00 | 0.43 | 0.40 | 0.50 | +0.06 | +16.22% | 11 | 39 | 45.22% |
| HRL240531P00035500 | 2024-05-21 2:03PM EDT | 35.50 | 0.57 | 0.55 | 0.65 | +0.05 | +9.62% | 14 | 85 | 44.24% |
| HRL240531P00036000 | 2024-05-21 12:07PM EDT | 36.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 9 | 93 | 43.95% |
| HRL240531P00036500 | 2024-05-21 10:34AM EDT | 36.50 | 1.10 | 0.95 | 1.10 | +0.24 | +27.91% | 1 | 2 | 44.24% |
| HRL240531P00037000 | 2024-05-21 11:31AM EDT | 37.00 | 1.30 | 1.25 | 1.35 | -0.75 | -36.59% | 17 | 205 | 42.92% |
© 2024 Yahoo. All rights reserved.