Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920C00023000 | 2024-02-08 2:51PM EDT | 23.00 | 7.04 | 9.40 | 13.10 | 0.00 | - | - | 1 | 67.04% |
| HRL240920C00025000 | 2024-02-29 11:35AM EDT | 25.00 | 9.20 | 9.10 | 12.20 | 0.00 | - | 1 | 1 | 78.69% |
| HRL240920C00026000 | 2024-02-13 10:36AM EDT | 26.00 | 4.90 | 6.30 | 10.00 | 0.00 | - | 1 | 23 | 50.39% |
| HRL240920C00027000 | 2024-05-02 10:32AM EDT | 27.00 | 8.90 | 7.30 | 10.70 | 0.00 | - | 2 | 202 | 75.44% |
| HRL240920C00028000 | 2024-04-24 12:33PM EDT | 28.00 | 7.96 | 5.70 | 8.90 | 0.00 | - | 2 | 36 | 57.18% |
| HRL240920C00029000 | 2024-04-22 9:54AM EDT | 29.00 | 6.50 | 6.80 | 8.70 | 0.00 | - | 1 | 53 | 63.97% |
| HRL240920C00030000 | 2024-04-26 3:06PM EDT | 30.00 | 6.37 | 5.90 | 6.10 | 0.00 | - | 205 | 2,205 | 34.72% |
| HRL240920C00031000 | 2024-04-23 11:31AM EDT | 31.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 6 | 125 | 33.40% |
| HRL240920C00032000 | 2024-04-24 12:35PM EDT | 32.00 | 4.66 | 4.30 | 4.50 | 0.00 | - | 8 | 1,315 | 31.57% |
| HRL240920C00033000 | 2024-04-24 9:33AM EDT | 33.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 29 | 84 | 30.57% |
| HRL240920C00034000 | 2024-05-03 2:24PM EDT | 34.00 | 3.00 | 2.35 | 3.10 | -0.09 | -2.91% | 1 | 103 | 28.96% |
| HRL240920C00035000 | 2024-05-03 2:24PM EDT | 35.00 | 2.37 | 2.40 | 2.50 | -0.26 | -9.89% | 3 | 153 | 27.88% |
| HRL240920C00036000 | 2024-04-29 1:57PM EDT | 36.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 3 | 368 | 27.23% |
| HRL240920C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 155 | 369 | 26.42% |
| HRL240920C00038000 | 2024-04-25 10:21AM EDT | 38.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 31 | 254 | 26.03% |
| HRL240920C00039000 | 2024-05-02 3:45PM EDT | 39.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 11 | 229 | 25.49% |
| HRL240920C00040000 | 2024-05-03 2:24PM EDT | 40.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 4 | 53 | 25.61% |
| HRL240920C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 13 | 134 | 25.88% |
| HRL240920C00042000 | 2024-04-29 3:19PM EDT | 42.00 | 0.35 | 0.30 | 0.95 | 0.00 | - | 1 | 43 | 34.77% |
| HRL240920C00043000 | 2024-04-04 1:50PM EDT | 43.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 25.59% |
| HRL240920C00044000 | 2024-04-05 9:30AM EDT | 44.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 26.37% |
| HRL240920C00045000 | 2024-02-29 1:39PM EDT | 45.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 7 | 26.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920P00020000 | 2024-02-29 10:37AM EDT | 20.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 52.93% |
| HRL240920P00021000 | 2024-02-16 2:51PM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 59.96% |
| HRL240920P00022000 | 2024-02-12 11:16AM EDT | 22.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.39% |
| HRL240920P00023000 | 2024-02-06 10:59AM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 53.76% |
| HRL240920P00024000 | 2024-03-19 10:07AM EDT | 24.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 136 | 57.72% |
| HRL240920P00025000 | 2024-04-01 10:41AM EDT | 25.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 53.13% |
| HRL240920P00026000 | 2024-04-01 10:44AM EDT | 26.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 1 | 80 | 48.66% |
| HRL240920P00027000 | 2024-04-19 9:52AM EDT | 27.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 34 | 31.74% |
| HRL240920P00028000 | 2024-04-23 9:52AM EDT | 28.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 38 | 29.79% |
| HRL240920P00029000 | 2024-05-01 2:51PM EDT | 29.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 132 | 28.71% |
| HRL240920P00030000 | 2024-04-30 1:52PM EDT | 30.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 9 | 62 | 27.10% |
| HRL240920P00031000 | 2024-04-30 3:53PM EDT | 31.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 53 | 220 | 26.73% |
| HRL240920P00032000 | 2024-05-01 2:59PM EDT | 32.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 2 | 542 | 25.59% |
| HRL240920P00033000 | 2024-04-30 2:16PM EDT | 33.00 | 1.05 | 1.10 | 1.15 | 0.00 | - | 173 | 1,044 | 24.44% |
| HRL240920P00034000 | 2024-05-01 3:26PM EDT | 34.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 15 | 248 | 23.80% |
| HRL240920P00035000 | 2024-05-01 3:09PM EDT | 35.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 415 | 22.90% |
| HRL240920P00036000 | 2024-05-02 10:40AM EDT | 36.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 57 | 207 | 22.29% |
| HRL240920P00037000 | 2024-05-03 9:30AM EDT | 37.00 | 2.85 | 2.85 | 2.95 | +0.20 | +7.55% | 2 | 48 | 21.29% |
| HRL240920P00038000 | 2024-04-17 1:15PM EDT | 38.00 | 4.50 | 3.50 | 3.60 | 0.00 | - | 4 | 11 | 20.51% |
| HRL240920P00039000 | 2024-04-29 9:56AM EDT | 39.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 1 | 59 | 20.80% |
| HRL240920P00040000 | 2024-05-03 9:50AM EDT | 40.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 86 | 20.22% |
| HRL240920P00041000 | 2024-04-17 9:50AM EDT | 41.00 | 6.70 | 5.90 | 6.10 | 0.00 | - | 4 | 85 | 20.61% |
| HRL240920P00042000 | 2024-03-26 9:44AM EDT | 42.00 | 7.61 | 6.70 | 6.90 | 0.00 | - | 50 | 15 | 16.80% |
| HRL240920P00045000 | 2024-04-04 9:47AM EDT | 45.00 | 10.30 | 8.00 | 11.90 | 0.00 | - | 48 | 0 | 58.01% |
| HRL240920P00046000 | 2024-04-01 10:13AM EDT | 46.00 | 11.20 | 10.50 | 12.20 | 0.00 | - | - | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.