Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920C00023000 | 2024-02-08 2:51PM EDT | 23.00 | 7.04 | 9.40 | 13.10 | 0.00 | - | - | 1 | 111.43% |
| HRL240920C00025000 | 2024-02-29 11:35AM EDT | 25.00 | 9.20 | 9.10 | 12.20 | 0.00 | - | 1 | 1 | 120.19% |
| HRL240920C00026000 | 2024-02-13 10:36AM EDT | 26.00 | 4.90 | 6.30 | 10.00 | 0.00 | - | 1 | 23 | 85.03% |
| HRL240920C00027000 | 2024-05-02 10:32AM EDT | 27.00 | 8.90 | 4.40 | 4.60 | 0.00 | - | 2 | 202 | 31.54% |
| HRL240920C00028000 | 2024-05-30 3:04PM EDT | 28.00 | 3.90 | 3.60 | 3.80 | +0.20 | +5.41% | 7 | 42 | 30.13% |
| HRL240920C00029000 | 2024-05-31 3:11PM EDT | 29.00 | 2.73 | 2.85 | 3.00 | -3.77 | -58.00% | 4 | 53 | 27.83% |
| HRL240920C00030000 | 2024-05-29 1:17PM EDT | 30.00 | 5.00 | 0.40 | 2.30 | 0.00 | - | 1 | 2,202 | 26.25% |
| HRL240920C00031000 | 2024-05-31 3:49PM EDT | 31.00 | 1.55 | 1.60 | 1.70 | -0.15 | -8.82% | 11 | 391 | 24.98% |
| HRL240920C00032000 | 2024-05-31 3:17PM EDT | 32.00 | 1.06 | 1.15 | 1.25 | -0.19 | -15.20% | 103 | 1,608 | 24.61% |
| HRL240920C00033000 | 2024-05-31 10:25AM EDT | 33.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 42 | 276 | 23.63% |
| HRL240920C00034000 | 2024-05-31 11:15AM EDT | 34.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 6 | 152 | 23.71% |
| HRL240920C00035000 | 2024-05-31 10:54AM EDT | 35.00 | 0.42 | 0.30 | 0.40 | +0.01 | +2.44% | 1 | 124 | 23.49% |
| HRL240920C00036000 | 2024-05-30 1:57PM EDT | 36.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 5 | 444 | 24.32% |
| HRL240920C00037000 | 2024-05-30 11:40AM EDT | 37.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 3 | 458 | 24.32% |
| HRL240920C00038000 | 2024-05-31 1:26PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 31 | 391 | 25.10% |
| HRL240920C00039000 | 2024-05-30 1:49PM EDT | 39.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 79 | 319 | 40.14% |
| HRL240920C00040000 | 2024-05-31 11:42AM EDT | 40.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 81 | 31.69% |
| HRL240920C00041000 | 2024-05-30 9:34AM EDT | 41.00 | 0.15 | 0.05 | 2.00 | 0.00 | - | 1 | 191 | 54.64% |
| HRL240920C00042000 | 2024-05-28 1:22PM EDT | 42.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 47 | 36.08% |
| HRL240920C00043000 | 2024-05-28 9:47AM EDT | 43.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 52.25% |
| HRL240920C00044000 | 2024-04-05 9:30AM EDT | 44.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 42.19% |
| HRL240920C00045000 | 2024-02-29 1:39PM EDT | 45.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 7 | 42.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920P00020000 | 2024-02-29 10:37AM EDT | 20.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 48.93% |
| HRL240920P00021000 | 2024-05-31 10:07AM EDT | 21.00 | 0.05 | 0.00 | 0.70 | -0.17 | -77.27% | 1 | 11 | 54.20% |
| HRL240920P00022000 | 2024-05-30 11:00AM EDT | 22.00 | 0.09 | 0.05 | 0.70 | 0.00 | - | 2 | 6 | 50.00% |
| HRL240920P00023000 | 2024-02-06 10:59AM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 47.51% |
| HRL240920P00024000 | 2024-03-19 10:07AM EDT | 24.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 136 | 50.64% |
| HRL240920P00025000 | 2024-05-30 3:56PM EDT | 25.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 79 | 29.49% |
| HRL240920P00026000 | 2024-05-30 3:40PM EDT | 26.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 80 | 28.47% |
| HRL240920P00027000 | 2024-05-30 10:30AM EDT | 27.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 37 | 26.56% |
| HRL240920P00028000 | 2024-05-31 3:53PM EDT | 28.00 | 0.52 | 0.45 | 0.55 | +0.01 | +1.96% | 3 | 40 | 24.95% |
| HRL240920P00029000 | 2024-05-30 3:34PM EDT | 29.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 17 | 147 | 24.17% |
| HRL240920P00030000 | 2024-05-31 1:45PM EDT | 30.00 | 1.05 | 1.00 | 1.10 | -0.11 | -9.48% | 38 | 135 | 22.90% |
| HRL240920P00031000 | 2024-05-31 11:16AM EDT | 31.00 | 1.41 | 1.40 | 1.50 | -0.14 | -9.03% | 28 | 292 | 21.78% |
| HRL240920P00032000 | 2024-05-30 10:31AM EDT | 32.00 | 1.95 | 0.95 | 2.05 | 0.00 | - | 1 | 532 | 21.36% |
| HRL240920P00033000 | 2024-05-31 11:58AM EDT | 33.00 | 2.65 | 1.65 | 2.90 | 0.00 | - | 11 | 785 | 24.12% |
| HRL240920P00034000 | 2024-05-30 11:24AM EDT | 34.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 4 | 285 | 21.53% |
| HRL240920P00035000 | 2024-05-31 1:13PM EDT | 35.00 | 4.22 | 2.95 | 4.50 | +2.47 | +141.14% | 6 | 440 | 25.15% |
| HRL240920P00036000 | 2024-05-22 9:54AM EDT | 36.00 | 1.90 | 3.60 | 7.30 | 0.00 | - | 1 | 295 | 58.96% |
| HRL240920P00037000 | 2024-05-20 10:36AM EDT | 37.00 | 2.05 | 5.00 | 8.30 | 0.00 | - | 49 | 193 | 62.89% |
| HRL240920P00038000 | 2024-05-22 9:39AM EDT | 38.00 | 3.00 | 5.10 | 7.70 | 0.00 | - | 22 | 53 | 38.97% |
| HRL240920P00039000 | 2024-04-29 9:56AM EDT | 39.00 | 4.10 | 4.90 | 5.10 | 0.00 | - | 1 | 59 | 0.00% |
| HRL240920P00040000 | 2024-05-03 9:50AM EDT | 40.00 | 5.00 | 8.80 | 10.10 | 0.00 | - | 1 | 77 | 52.86% |
| HRL240920P00041000 | 2024-04-17 9:50AM EDT | 41.00 | 6.70 | 4.90 | 5.30 | 0.00 | - | 4 | 85 | 0.00% |
| HRL240920P00042000 | 2024-03-26 9:44AM EDT | 42.00 | 7.61 | 6.70 | 6.90 | 0.00 | - | 50 | 15 | 0.00% |
| HRL240920P00045000 | 2024-04-04 9:47AM EDT | 45.00 | 10.30 | 8.00 | 11.90 | 0.00 | - | 48 | 0 | 0.00% |
| HRL240920P00046000 | 2024-04-01 10:13AM EDT | 46.00 | 11.20 | 10.50 | 12.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.