Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117C00020000 | 2024-05-15 10:57AM EDT | 20.00 | 15.70 | 14.60 | 18.60 | 0.00 | - | 2 | 11 | 90.92% |
| HRL250117C00025000 | 2024-05-09 2:15PM EDT | 25.00 | 10.90 | 11.20 | 13.10 | 0.00 | - | 10 | 54 | 58.98% |
| HRL250117C00028000 | 2024-05-14 10:21AM EDT | 28.00 | 8.80 | 8.90 | 9.20 | 0.00 | - | 2 | 363 | 34.89% |
| HRL250117C00030000 | 2024-05-08 12:44PM EDT | 30.00 | 6.50 | 7.30 | 7.50 | 0.00 | - | 5 | 474 | 32.30% |
| HRL250117C00033000 | 2024-05-20 12:59PM EDT | 33.00 | 5.53 | 4.90 | 5.20 | 0.00 | - | 3 | 344 | 29.18% |
| HRL250117C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 3 | 664 | 27.65% |
| HRL250117C00038000 | 2024-05-20 2:08PM EDT | 38.00 | 2.49 | 2.20 | 2.30 | 0.00 | - | 3 | 926 | 25.45% |
| HRL250117C00040000 | 2024-05-17 10:49AM EDT | 40.00 | 1.45 | 1.50 | 1.60 | 0.00 | - | 11 | 847 | 25.05% |
| HRL250117C00043000 | 2024-05-21 10:25AM EDT | 43.00 | 0.90 | 0.75 | 0.85 | +0.15 | +20.00% | 96 | 364 | 24.27% |
| HRL250117C00045000 | 2024-05-20 9:44AM EDT | 45.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 248 | 24.76% |
| HRL250117C00047000 | 2024-05-20 12:55PM EDT | 47.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 6 | 93 | 24.83% |
| HRL250117C00050000 | 2024-05-20 11:43AM EDT | 50.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 571 | 26.91% |
| HRL250117C00052500 | 2024-05-03 12:42PM EDT | 52.50 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 62 | 46.68% |
| HRL250117C00055000 | 2024-05-02 12:40PM EDT | 55.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 5 | 60 | 49.49% |
| HRL250117C00057500 | 2023-10-04 3:06PM EDT | 57.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 35.21% |
| HRL250117C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 33 | 46.46% |
| HRL250117C00065000 | 2024-03-01 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 38.97% |
| HRL250117C00070000 | 2023-07-17 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117P00015000 | 2024-02-09 12:26PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.72% |
| HRL250117P00020000 | 2024-05-17 1:00PM EDT | 20.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 806 | 46.58% |
| HRL250117P00025000 | 2024-05-20 12:29PM EDT | 25.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 20 | 1,178 | 31.54% |
| HRL250117P00028000 | 2024-05-20 10:59AM EDT | 28.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 2 | 3,140 | 27.86% |
| HRL250117P00030000 | 2024-05-20 12:29PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 262 | 26.07% |
| HRL250117P00033000 | 2024-05-06 1:28PM EDT | 33.00 | 1.85 | 1.25 | 1.35 | 0.00 | - | 8 | 382 | 23.95% |
| HRL250117P00035000 | 2024-05-10 3:23PM EDT | 35.00 | 2.35 | 1.90 | 2.05 | 0.00 | - | 150 | 387 | 23.00% |
| HRL250117P00038000 | 2024-04-24 2:57PM EDT | 38.00 | 4.01 | 3.30 | 3.50 | 0.00 | - | 2 | 113 | 21.36% |
| HRL250117P00040000 | 2024-04-30 9:45AM EDT | 40.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 2 | 71 | 20.61% |
| HRL250117P00043000 | 2024-02-08 1:32PM EDT | 43.00 | 13.95 | 8.00 | 11.50 | 0.00 | - | 1 | 28 | 60.56% |
| HRL250117P00045000 | 2023-09-22 11:43AM EDT | 45.00 | 6.70 | 12.30 | 16.00 | 0.00 | - | 2 | 4 | 70.62% |
| HRL250117P00047000 | 2023-09-25 9:46AM EDT | 47.00 | 8.70 | 14.70 | 17.30 | 0.00 | - | 1 | 44 | 73.49% |
| HRL250117P00050000 | 2023-09-22 11:08AM EDT | 50.00 | 11.10 | 17.10 | 20.70 | 0.00 | - | 1 | 4 | 78.27% |
| HRL250117P00052500 | 2022-11-22 2:29PM EDT | 52.50 | 6.80 | 7.70 | 10.90 | 0.00 | - | - | 3 | 0.00% |
| HRL250117P00055000 | 2023-01-19 11:00AM EDT | 55.00 | 11.10 | 9.20 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| HRL250117P00057500 | 2023-01-06 2:31PM EDT | 57.50 | 11.31 | 11.70 | 14.30 | 0.00 | - | 8 | 8 | 0.00% |
| HRL250117P00060000 | 2023-07-10 10:17AM EDT | 60.00 | 20.25 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.