Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621C00023000 | 2024-05-30 10:14AM EDT | 23.00 | 8.50 | 6.10 | 9.80 | 0.00 | - | 2 | 2 | 188.38% |
| HRL240621C00024000 | 2023-12-19 4:03PM EDT | 24.00 | 7.85 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 137.40% |
| HRL240621C00025000 | 2024-04-26 10:50AM EDT | 25.00 | 10.50 | 8.20 | 12.20 | 0.00 | - | 5 | 13 | 258.79% |
| HRL240621C00026000 | 2024-05-31 2:45PM EDT | 26.00 | 5.00 | 2.95 | 5.20 | -2.79 | -35.82% | 1 | 181 | 59.96% |
| HRL240621C00027000 | 2024-04-02 10:10AM EDT | 27.00 | 8.45 | 8.50 | 9.30 | 0.00 | - | 27 | 501 | 246.29% |
| HRL240621C00028000 | 2024-05-30 1:14PM EDT | 28.00 | 3.37 | 2.00 | 5.10 | 0.00 | - | 5 | 537 | 58.50% |
| HRL240621C00029000 | 2024-05-30 1:10PM EDT | 29.00 | 2.32 | 1.10 | 4.20 | 0.00 | - | 5 | 307 | 50.59% |
| HRL240621C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 1.25 | 1.10 | 1.35 | -0.05 | -3.85% | 231 | 2,016 | 26.07% |
| HRL240621C00030500 | 2024-05-30 9:51AM EDT | 30.50 | 1.20 | 0.85 | 0.95 | +0.25 | +26.32% | 12 | 2 | 23.24% |
| HRL240621C00031000 | 2024-05-31 11:04AM EDT | 31.00 | 0.70 | 0.55 | 0.65 | -0.17 | -19.54% | 11 | 3,040 | 22.27% |
| HRL240621C00031500 | 2024-05-31 1:19PM EDT | 31.50 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 83 | 24 | 22.71% |
| HRL240621C00032000 | 2024-05-31 2:03PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.21 | -45.65% | 12 | 1,966 | 23.05% |
| HRL240621C00032500 | 2024-05-31 12:27PM EDT | 32.50 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 5 | 6 | 23.63% |
| HRL240621C00033000 | 2024-05-31 11:36AM EDT | 33.00 | 0.12 | 0.05 | 0.20 | -0.05 | -29.41% | 15 | 843 | 28.03% |
| HRL240621C00034000 | 2024-05-31 2:51PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 40 | 1,319 | 32.91% |
| HRL240621C00034500 | 2024-05-31 9:53AM EDT | 34.50 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 4 | 120 | 39.65% |
| HRL240621C00035000 | 2024-05-31 2:23PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 2,789 | 35.94% |
| HRL240621C00035500 | 2024-05-31 3:51PM EDT | 35.50 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 1 | 64 | 43.07% |
| HRL240621C00036000 | 2024-05-31 9:49AM EDT | 36.00 | 0.10 | 0.05 | 0.15 | +0.07 | +233.33% | 9 | 3,947 | 46.29% |
| HRL240621C00036500 | 2024-05-31 3:49PM EDT | 36.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 116 | 6,420 | 44.92% |
| HRL240621C00037000 | 2024-05-31 11:40AM EDT | 37.00 | 0.16 | 0.05 | 0.20 | +0.11 | +220.00% | 2 | 976 | 50.00% |
| HRL240621C00037500 | 2024-05-29 12:13PM EDT | 37.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 82.62% |
| HRL240621C00038000 | 2024-05-31 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6,055 | 50.00% |
| HRL240621C00038500 | 2024-05-31 3:51PM EDT | 38.50 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 1 | 7 | 55.66% |
| HRL240621C00039000 | 2024-05-30 12:33PM EDT | 39.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 14 | 123 | 87.40% |
| HRL240621C00040000 | 2024-05-30 1:08PM EDT | 40.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 447 | 77.34% |
| HRL240621C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 16 | 59 | 105.08% |
| HRL240621C00042000 | 2024-05-21 10:59AM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 78.32% |
| HRL240621C00043000 | 2024-05-24 12:21PM EDT | 43.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 116.50% |
| HRL240621C00045000 | 2024-05-29 2:04PM EDT | 45.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 346 | 128.42% |
| HRL240621C00046000 | 2024-05-29 3:43PM EDT | 46.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 50 | 114.84% |
| HRL240621C00047000 | 2024-01-17 11:51AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 92.77% |
| HRL240621C00050000 | 2023-11-09 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 114.26% |
| HRL240621C00055000 | 2023-11-06 3:54PM EDT | 55.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 2 | 118 | 189.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621P00020000 | 2024-04-02 12:23PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 138 | 83.59% |
| HRL240621P00021000 | 2023-12-19 2:02PM EDT | 21.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 1 | 105.86% |
| HRL240621P00022000 | 2024-05-16 3:19PM EDT | 22.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 148 | 163.87% |
| HRL240621P00023000 | 2024-02-26 10:31AM EDT | 23.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 87.89% |
| HRL240621P00024000 | 2024-05-21 10:03AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 134.96% |
| HRL240621P00025000 | 2024-05-30 3:48PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 381 | 50.00% |
| HRL240621P00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 107.42% |
| HRL240621P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 93.85% |
| HRL240621P00028000 | 2024-05-30 3:04PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 170 | 32.03% |
| HRL240621P00029000 | 2024-05-31 1:07PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 4 | 134 | 26.66% |
| HRL240621P00030000 | 2024-05-31 3:03PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 108 | 659 | 21.29% |
| HRL240621P00030500 | 2024-05-31 3:03PM EDT | 30.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 25 | 8 | 20.75% |
| HRL240621P00031000 | 2024-05-31 1:52PM EDT | 31.00 | 0.65 | 0.50 | 0.60 | +0.02 | +3.17% | 22 | 638 | 19.92% |
| HRL240621P00031500 | 2024-05-31 11:49AM EDT | 31.50 | 0.80 | 0.80 | 0.85 | -0.02 | -2.44% | 42 | 42 | 18.46% |
| HRL240621P00032000 | 2024-05-31 3:46PM EDT | 32.00 | 1.19 | 1.10 | 1.25 | +0.06 | +5.31% | 7 | 1,092 | 20.22% |
| HRL240621P00032500 | 2024-05-29 2:35PM EDT | 32.50 | 0.42 | 0.15 | 3.80 | 0.00 | - | 7 | 14 | 98.34% |
| HRL240621P00033000 | 2024-05-31 10:48AM EDT | 33.00 | 1.95 | 1.85 | 2.55 | -0.22 | -10.14% | 2 | 588 | 42.43% |
| HRL240621P00033500 | 2024-05-29 2:46PM EDT | 33.50 | 0.80 | 2.15 | 2.75 | 0.00 | - | 24 | 24 | 33.69% |
| HRL240621P00034000 | 2024-05-31 3:18PM EDT | 34.00 | 3.22 | 1.10 | 3.50 | +0.27 | +9.15% | 15 | 392 | 49.71% |
| HRL240621P00034500 | 2024-05-30 10:15AM EDT | 34.50 | 3.00 | 2.80 | 5.50 | 0.00 | - | 32 | 36 | 60.45% |
| HRL240621P00035000 | 2024-05-31 1:13PM EDT | 35.00 | 4.03 | 2.05 | 5.80 | +0.18 | +4.68% | 9 | 3,071 | 108.79% |
| HRL240621P00035500 | 2024-05-24 2:22PM EDT | 35.50 | 1.25 | 2.70 | 6.70 | 0.00 | - | 69 | 5 | 127.83% |
| HRL240621P00036000 | 2024-05-30 10:37AM EDT | 36.00 | 4.83 | 3.40 | 7.20 | 0.00 | - | 1 | 443 | 55.08% |
| HRL240621P00036500 | 2024-05-21 11:34AM EDT | 36.50 | 1.15 | 3.70 | 7.00 | 0.00 | - | - | 0 | 111.62% |
| HRL240621P00037000 | 2024-05-30 3:07PM EDT | 37.00 | 6.00 | 4.00 | 8.20 | +0.60 | +11.11% | 6 | 694 | 141.70% |
| HRL240621P00037500 | 2024-05-21 12:05PM EDT | 37.50 | 1.75 | 5.30 | 8.70 | 0.00 | - | - | 0 | 76.47% |
| HRL240621P00038000 | 2024-05-30 3:03PM EDT | 38.00 | 6.55 | 5.00 | 9.20 | 0.00 | - | 227 | 30 | 50.78% |
| HRL240621P00039000 | 2024-05-30 3:03PM EDT | 39.00 | 8.30 | 6.00 | 10.00 | 0.00 | - | 120 | 0 | 150.78% |
| HRL240621P00040000 | 2024-05-06 12:26PM EDT | 40.00 | 5.35 | 7.00 | 11.20 | 0.00 | - | 1 | 0 | 60.55% |
| HRL240621P00041000 | 2024-03-08 10:44AM EDT | 41.00 | 7.20 | 4.60 | 8.60 | 0.00 | - | 1 | 36 | 0.00% |
| HRL240621P00042000 | 2023-10-18 1:28PM EDT | 42.00 | 9.65 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 130.37% |
| HRL240621P00045000 | 2023-10-10 1:04PM EDT | 45.00 | 8.15 | 10.20 | 15.00 | 0.00 | - | 5 | 0 | 147.56% |
| HRL240621P00047000 | 2023-08-08 10:20AM EDT | 47.00 | 7.10 | 9.70 | 10.70 | 0.00 | - | 27 | 29 | 0.00% |
| HRL240621P00050000 | 2023-09-22 10:54AM EDT | 50.00 | 10.85 | 17.80 | 20.90 | 0.00 | - | - | 0 | 130.08% |
© 2024 Yahoo. All rights reserved.