Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621C00024000 | 2023-12-19 4:03PM EDT | 24.00 | 7.85 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| HRL240621C00025000 | 2024-04-26 10:50AM EDT | 25.00 | 10.50 | 9.60 | 13.30 | 0.00 | - | 5 | 13 | 69.14% |
| HRL240621C00026000 | 2024-03-01 3:45PM EDT | 26.00 | 7.79 | 7.60 | 10.90 | 0.00 | - | 1 | 181 | 97.36% |
| HRL240621C00027000 | 2024-04-02 10:10AM EDT | 27.00 | 8.45 | 8.50 | 9.30 | 0.00 | - | 27 | 501 | 0.00% |
| HRL240621C00028000 | 2024-05-03 2:08PM EDT | 28.00 | 7.40 | 8.40 | 10.10 | 0.00 | - | 1 | 529 | 96.29% |
| HRL240621C00029000 | 2024-04-12 12:04PM EDT | 29.00 | 5.53 | 5.50 | 8.80 | 0.00 | - | 3 | 307 | 107.23% |
| HRL240621C00030000 | 2024-05-20 1:51PM EDT | 30.00 | 6.96 | 6.40 | 6.70 | 0.00 | - | 3 | 1,834 | 55.96% |
| HRL240621C00031000 | 2024-05-03 2:14PM EDT | 31.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | 26 | 3,034 | 48.88% |
| HRL240621C00032000 | 2024-05-16 3:32PM EDT | 32.00 | 4.43 | 4.50 | 4.80 | 0.00 | - | 5 | 1,688 | 45.90% |
| HRL240621C00033000 | 2024-05-17 3:05PM EDT | 33.00 | 3.45 | 3.60 | 3.80 | 0.00 | - | 2 | 775 | 38.48% |
| HRL240621C00034000 | 2024-05-21 11:39AM EDT | 34.00 | 2.90 | 2.80 | 2.95 | +0.10 | +3.57% | 1 | 1,010 | 35.45% |
| HRL240621C00035000 | 2024-05-21 11:27AM EDT | 35.00 | 2.14 | 2.05 | 2.15 | -0.31 | -12.65% | 17 | 1,429 | 32.18% |
| HRL240621C00036000 | 2024-05-20 3:41PM EDT | 36.00 | 1.61 | 1.40 | 1.50 | -0.14 | -8.00% | 1 | 3,860 | 30.57% |
| HRL240621C00037000 | 2024-05-21 11:50AM EDT | 37.00 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 108 | 1,450 | 29.79% |
| HRL240621C00038000 | 2024-05-21 10:01AM EDT | 38.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 32 | 1,294 | 29.79% |
| HRL240621C00039000 | 2024-05-20 3:05PM EDT | 39.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 6 | 131 | 29.64% |
| HRL240621C00040000 | 2024-05-20 3:41PM EDT | 40.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 465 | 30.18% |
| HRL240621C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 16 | 43 | 30.47% |
| HRL240621C00042000 | 2024-05-21 10:59AM EDT | 42.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 62 | 31.74% |
| HRL240621C00043000 | 2024-03-06 10:30AM EDT | 43.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.28% |
| HRL240621C00045000 | 2024-05-13 12:40PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 347 | 46.68% |
| HRL240621C00047000 | 2024-01-17 11:51AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 57.32% |
| HRL240621C00050000 | 2023-11-09 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 65.63% |
| HRL240621C00055000 | 2023-11-06 3:54PM EDT | 55.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 2 | 118 | 118.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621P00020000 | 2024-04-02 12:23PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 138 | 87.50% |
| HRL240621P00021000 | 2023-12-19 2:02PM EDT | 21.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 1 | 110.94% |
| HRL240621P00022000 | 2024-05-16 3:19PM EDT | 22.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 148 | 141.21% |
| HRL240621P00023000 | 2024-02-26 10:31AM EDT | 23.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 97.66% |
| HRL240621P00024000 | 2024-02-23 4:08PM EDT | 24.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 78.52% |
| HRL240621P00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 373 | 80.27% |
| HRL240621P00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 104.88% |
| HRL240621P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 88 | 96.09% |
| HRL240621P00028000 | 2024-05-17 9:30AM EDT | 28.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 182 | 50.20% |
| HRL240621P00029000 | 2024-04-22 11:36AM EDT | 29.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 111 | 55.18% |
| HRL240621P00030000 | 2024-05-09 10:40AM EDT | 30.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 12 | 653 | 51.66% |
| HRL240621P00031000 | 2024-05-20 1:22PM EDT | 31.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 30 | 612 | 49.81% |
| HRL240621P00032000 | 2024-05-21 10:22AM EDT | 32.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 6 | 1,094 | 33.11% |
| HRL240621P00033000 | 2024-05-20 12:36PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 484 | 31.54% |
| HRL240621P00034000 | 2024-05-21 10:01AM EDT | 34.00 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 1 | 816 | 28.22% |
| HRL240621P00035000 | 2024-05-21 11:14AM EDT | 35.00 | 0.57 | 0.55 | 0.65 | +0.05 | +9.62% | 4 | 3,037 | 28.81% |
| HRL240621P00036000 | 2024-05-21 10:46AM EDT | 36.00 | 1.00 | 0.90 | 1.00 | +0.13 | +14.94% | 145 | 1,883 | 27.49% |
| HRL240621P00037000 | 2024-05-21 11:53AM EDT | 37.00 | 1.45 | 1.40 | 1.50 | +0.21 | +16.94% | 59 | 1,353 | 26.71% |
| HRL240621P00038000 | 2024-05-07 3:54PM EDT | 38.00 | 2.84 | 2.00 | 2.15 | 0.00 | - | 1 | 211 | 26.37% |
| HRL240621P00039000 | 2024-05-02 2:29PM EDT | 39.00 | 3.60 | 2.75 | 2.95 | 0.00 | - | 5 | 82 | 27.05% |
| HRL240621P00040000 | 2024-05-06 12:26PM EDT | 40.00 | 5.35 | 3.60 | 3.80 | 0.00 | - | 1 | 4 | 26.76% |
| HRL240621P00041000 | 2024-03-08 10:44AM EDT | 41.00 | 7.20 | 4.60 | 8.60 | 0.00 | - | 1 | 36 | 84.57% |
| HRL240621P00042000 | 2023-10-18 1:28PM EDT | 42.00 | 9.65 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 138.18% |
| HRL240621P00045000 | 2023-10-10 1:04PM EDT | 45.00 | 8.15 | 10.20 | 15.00 | 0.00 | - | 5 | 0 | 158.25% |
| HRL240621P00047000 | 2023-08-08 10:20AM EDT | 47.00 | 7.10 | 9.70 | 10.70 | 0.00 | - | 27 | 29 | 46.48% |
| HRL240621P00050000 | 2023-09-22 10:54AM EDT | 50.00 | 10.85 | 17.80 | 20.90 | 0.00 | - | - | 0 | 226.47% |
© 2024 Yahoo. All rights reserved.