Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220C00028000 | 2024-04-19 12:50PM EDT | 28.00 | 7.79 | 8.60 | 10.80 | 0.00 | - | 2 | 2 | 57.89% |
| HRL241220C00030000 | 2024-04-25 11:34AM EDT | 30.00 | 6.60 | 6.70 | 7.50 | 0.00 | - | - | 3 | 33.25% |
| HRL241220C00031000 | 2024-05-16 9:49AM EDT | 31.00 | 6.00 | 5.70 | 6.70 | 0.00 | - | 61 | 147 | 32.23% |
| HRL241220C00032000 | 2024-05-21 9:45AM EDT | 32.00 | 6.00 | 5.60 | 5.90 | +0.30 | +5.26% | 1 | 21 | 30.88% |
| HRL241220C00034000 | 2024-05-20 9:44AM EDT | 34.00 | 4.40 | 3.80 | 4.50 | 0.00 | - | 9 | 11 | 29.29% |
| HRL241220C00035000 | 2024-05-17 9:42AM EDT | 35.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 2 | 14 | 27.91% |
| HRL241220C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 2.88 | 3.00 | 3.20 | 0.00 | - | 3 | 6 | 27.04% |
| HRL241220C00037000 | 2024-05-20 1:03PM EDT | 37.00 | 2.82 | 2.50 | 2.70 | 0.00 | - | 1 | 84 | 26.64% |
| HRL241220C00038000 | 2024-05-13 9:30AM EDT | 38.00 | 2.30 | 2.05 | 2.25 | +0.50 | +27.78% | 13 | 12 | 26.22% |
| HRL241220C00040000 | 2024-05-20 3:44PM EDT | 40.00 | 1.55 | 1.30 | 1.50 | 0.00 | - | 1 | 16 | 25.37% |
| HRL241220C00041000 | 2024-05-16 10:36AM EDT | 41.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | - | 2 | 24.95% |
| HRL241220C00042000 | 2024-05-20 2:56PM EDT | 42.00 | 0.97 | 0.80 | 0.95 | 0.00 | - | 3 | 5 | 24.59% |
| HRL241220C00045000 | 2024-04-30 10:50AM EDT | 45.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | - | 1 | 24.66% |
| HRL241220C00050000 | 2024-05-09 2:01PM EDT | 50.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 49.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220P00025000 | 2024-05-08 3:35PM EDT | 25.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 8 | 33.79% |
| HRL241220P00027000 | 2024-05-20 10:52AM EDT | 27.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 29.49% |
| HRL241220P00028000 | 2024-05-09 1:02PM EDT | 28.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 21 | 22 | 28.91% |
| HRL241220P00029000 | 2024-05-07 10:25AM EDT | 29.00 | 0.40 | 0.35 | 0.50 | -0.25 | -38.46% | 1 | 5 | 27.88% |
| HRL241220P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 22 | 26.51% |
| HRL241220P00032000 | 2024-05-16 3:29PM EDT | 32.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 10 | 13 | 25.46% |
| HRL241220P00035000 | 2024-04-24 12:33PM EDT | 35.00 | 2.35 | 1.65 | 1.85 | 0.00 | - | - | 4 | 23.01% |
| HRL241220P00037000 | 2024-04-23 9:38AM EDT | 37.00 | 3.40 | 2.55 | 2.70 | 0.00 | - | - | 9 | 21.52% |
| HRL241220P00040000 | 2024-05-08 10:14AM EDT | 40.00 | 5.20 | 2.90 | 5.10 | 0.00 | - | 1 | 4 | 25.67% |
| HRL241220P00041000 | 2024-05-02 9:49AM EDT | 41.00 | 6.20 | 5.00 | 5.30 | 0.00 | - | - | 22 | 19.87% |
| HRL241220P00042000 | 2024-05-03 9:50AM EDT | 42.00 | 6.90 | 5.60 | 6.10 | 0.00 | - | 10 | 10 | 19.56% |
© 2024 Yahoo. All rights reserved.