Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240419C00027000 | 2024-03-01 3:34PM EDT | 27.00 | 6.75 | 6.40 | 8.60 | 0.00 | - | 1 | 2 | 289.45% |
| HRL240419C00029000 | 2024-04-11 1:38PM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HRL240419C00030000 | 2024-04-11 2:25PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| HRL240419C00030500 | 2024-04-11 10:13AM EDT | 30.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HRL240419C00031000 | 2024-04-17 3:08PM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HRL240419C00032000 | 2024-04-17 3:37PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HRL240419C00033000 | 2024-04-11 2:25PM EDT | 33.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 0.00% |
| HRL240419C00033500 | 2024-04-17 12:37PM EDT | 33.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HRL240419C00034000 | 2024-04-16 2:18PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HRL240419C00034500 | 2024-04-17 9:50AM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HRL240419C00035000 | 2024-04-17 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HRL240419C00035500 | 2024-04-16 10:14AM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRL240419C00036000 | 2024-04-12 10:45AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| HRL240419C00036500 | 2024-03-19 9:30AM EDT | 36.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HRL240419C00037000 | 2024-04-02 3:40PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HRL240419C00040000 | 2024-03-27 9:37AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240419P00024000 | 2024-02-22 12:52PM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 333.98% |
| HRL240419P00025000 | 2024-02-20 4:55PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| HRL240419P00026000 | 2024-02-29 10:56AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 68 | 271.88% |
| HRL240419P00027000 | 2024-03-21 10:16AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HRL240419P00028000 | 2024-04-15 11:48AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HRL240419P00029000 | 2024-03-20 10:48AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HRL240419P00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HRL240419P00031000 | 2024-03-20 2:41PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HRL240419P00032000 | 2024-04-02 1:57PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HRL240419P00032500 | 2024-04-16 3:02PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HRL240419P00033000 | 2024-04-17 11:11AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HRL240419P00033500 | 2024-04-17 2:02PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| HRL240419P00034000 | 2024-04-17 3:06PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| HRL240419P00034500 | 2024-04-17 11:45AM EDT | 34.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRL240419P00035000 | 2024-04-17 9:48AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 0.00% |
| HRL240419P00035500 | 2024-04-16 10:25AM EDT | 35.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HRL240419P00036000 | 2024-03-06 4:30PM EDT | 36.00 | 2.20 | 0.55 | 2.20 | 0.00 | - | 2 | 2 | 87.11% |
| HRL240419P00037000 | 2024-04-01 10:25AM EDT | 37.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HRL240419P00039000 | 2024-04-09 12:06PM EDT | 39.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.