Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL260116C00015000 | 2024-04-25 9:36AM EDT | 15.00 | 20.65 | 20.90 | 22.20 | 0.00 | - | 1 | 0 | 53.91% |
| HRL260116C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 15.70 | 16.10 | 17.10 | 0.00 | - | 1 | 44 | 37.26% |
| HRL260116C00023000 | 2024-05-08 12:40PM EDT | 23.00 | 13.07 | 12.30 | 16.80 | 0.00 | - | 1 | 25 | 57.30% |
| HRL260116C00025000 | 2024-04-29 11:44AM EDT | 25.00 | 11.90 | 12.50 | 13.50 | 0.00 | - | 1 | 29 | 39.80% |
| HRL260116C00028000 | 2024-04-18 9:51AM EDT | 28.00 | 8.60 | 8.10 | 11.60 | 0.00 | - | 10 | 102 | 39.99% |
| HRL260116C00030000 | 2024-05-17 2:39PM EDT | 30.00 | 8.64 | 8.80 | 9.20 | 0.00 | - | 1 | 86 | 31.71% |
| HRL260116C00033000 | 2024-05-20 10:52AM EDT | 33.00 | 7.20 | 6.90 | 7.30 | 0.00 | - | 2 | 50 | 30.43% |
| HRL260116C00035000 | 2024-05-07 12:15PM EDT | 35.00 | 5.05 | 5.80 | 6.10 | 0.00 | - | 3 | 259 | 29.24% |
| HRL260116C00037000 | 2024-05-15 3:51PM EDT | 37.00 | 4.40 | 4.80 | 5.00 | 0.00 | - | 1 | 73 | 28.04% |
| HRL260116C00040000 | 2024-05-16 3:04PM EDT | 40.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 5 | 120 | 27.04% |
| HRL260116C00042000 | 2024-05-09 2:47PM EDT | 42.00 | 2.51 | 2.80 | 3.00 | 0.00 | - | 3 | 130 | 26.54% |
| HRL260116C00045000 | 2024-05-02 11:49AM EDT | 45.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 8 | 77 | 26.18% |
| HRL260116C00047000 | 2024-02-26 1:59PM EDT | 47.00 | 0.63 | 1.20 | 1.40 | 0.00 | - | 7 | 9 | 23.51% |
| HRL260116C00050000 | 2024-05-08 3:50PM EDT | 50.00 | 0.98 | 1.05 | 1.20 | 0.00 | - | 1 | 1,286 | 25.15% |
| HRL260116C00055000 | 2024-05-06 11:41AM EDT | 55.00 | 0.56 | 0.55 | 0.70 | 0.00 | - | 2 | 79 | 25.15% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL260116P00015000 | 2024-03-14 9:58AM EDT | 15.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 6 | 89 | 44.78% |
| HRL260116P00020000 | 2024-05-06 11:41AM EDT | 20.00 | 0.42 | 0.00 | 0.95 | 0.00 | - | 2 | 220 | 41.85% |
| HRL260116P00023000 | 2024-05-14 12:58PM EDT | 23.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 115 | 30.27% |
| HRL260116P00025000 | 2024-05-17 1:01PM EDT | 25.00 | 0.78 | 0.70 | 0.90 | 0.00 | - | 2 | 133 | 28.86% |
| HRL260116P00028000 | 2024-05-21 12:51PM EDT | 28.00 | 1.30 | 1.20 | 1.45 | +0.05 | +4.00% | 1 | 21 | 27.22% |
| HRL260116P00030000 | 2024-05-21 9:32AM EDT | 30.00 | 1.75 | 1.65 | 1.90 | -0.15 | -7.89% | 3 | 100 | 25.94% |
| HRL260116P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 2.90 | 2.55 | 2.80 | 0.00 | - | 1 | 80 | 24.27% |
| HRL260116P00035000 | 2024-05-21 10:23AM EDT | 35.00 | 3.40 | 3.20 | 3.50 | -0.20 | -5.56% | 1 | 34 | 22.90% |
| HRL260116P00037000 | 2024-02-09 12:35PM EDT | 37.00 | 8.50 | 5.50 | 5.90 | 0.00 | - | 1 | 7 | 29.99% |
| HRL260116P00040000 | 2024-02-29 2:06PM EDT | 40.00 | 7.08 | 6.80 | 7.10 | 0.00 | - | 5 | 8 | 26.29% |
| HRL260116P00042000 | 2024-02-08 1:32PM EDT | 42.00 | 12.95 | 8.70 | 11.30 | 0.00 | - | 1 | 2 | 41.41% |
| HRL260116P00047000 | 2024-03-01 2:43PM EDT | 47.00 | 13.20 | 10.10 | 14.50 | 0.00 | - | 4 | 4 | 38.71% |
© 2024 Yahoo. All rights reserved.