Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220C00025000 | 2024-06-03 11:55AM EDT | 25.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 5 | 5 | 32.74% |
| HRL241220C00026000 | 2024-05-31 11:31AM EDT | 26.00 | 5.86 | 5.10 | 7.30 | 0.00 | - | 1 | 1 | 59.01% |
| HRL241220C00027000 | 2024-06-14 1:42PM EDT | 27.00 | 4.47 | 4.30 | 4.60 | +0.17 | +3.95% | 6 | 353 | 30.23% |
| HRL241220C00028000 | 2024-06-10 9:48AM EDT | 28.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 27 | 28.17% |
| HRL241220C00029000 | 2024-06-13 9:40AM EDT | 29.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 28.08% |
| HRL241220C00030000 | 2024-06-14 10:12AM EDT | 30.00 | 2.45 | 2.40 | 2.55 | -0.07 | -2.78% | 1 | 8 | 26.61% |
| HRL241220C00031000 | 2024-06-14 1:48PM EDT | 31.00 | 1.91 | 1.90 | 2.80 | -0.09 | -4.50% | 4 | 236 | 34.77% |
| HRL241220C00032000 | 2024-06-14 1:42PM EDT | 32.00 | 1.52 | 1.45 | 1.60 | +0.07 | +4.83% | 37 | 339 | 25.51% |
| HRL241220C00033000 | 2024-06-14 1:36PM EDT | 33.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 2 | 135 | 25.27% |
| HRL241220C00034000 | 2024-06-14 12:02PM EDT | 34.00 | 0.95 | 0.80 | 0.95 | +0.05 | +5.56% | 2 | 132 | 24.90% |
| HRL241220C00035000 | 2024-06-14 10:12AM EDT | 35.00 | 0.75 | 0.60 | 0.70 | +0.10 | +15.38% | 2 | 31 | 24.41% |
| HRL241220C00036000 | 2024-06-11 3:16PM EDT | 36.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 10 | 24.73% |
| HRL241220C00037000 | 2024-06-07 11:08AM EDT | 37.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 91 | 24.46% |
| HRL241220C00038000 | 2024-05-30 3:05PM EDT | 38.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 26 | 25.59% |
| HRL241220C00039000 | 2024-06-07 2:42PM EDT | 39.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 25.24% |
| HRL241220C00040000 | 2024-05-30 2:05PM EDT | 40.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 18 | 27.10% |
| HRL241220C00041000 | 2024-05-30 9:45AM EDT | 41.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 60.77% |
| HRL241220C00042000 | 2024-05-29 2:54PM EDT | 42.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 5 | 10 | 62.43% |
| HRL241220C00045000 | 2024-05-29 2:54PM EDT | 45.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 5 | 6 | 52.88% |
| HRL241220C00050000 | 2024-05-09 2:01PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 59.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220P00023000 | 2024-05-30 11:56AM EDT | 23.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 29.88% |
| HRL241220P00024000 | 2024-05-30 3:58PM EDT | 24.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 44 | 44 | 29.00% |
| HRL241220P00025000 | 2024-05-30 3:51PM EDT | 25.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 22 | 79 | 26.47% |
| HRL241220P00026000 | 2024-06-12 12:51PM EDT | 26.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 2 | 32 | 26.47% |
| HRL241220P00027000 | 2024-06-10 10:42AM EDT | 27.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 27 | 26.32% |
| HRL241220P00028000 | 2024-06-14 2:49PM EDT | 28.00 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 1 | 91 | 25.29% |
| HRL241220P00029000 | 2024-06-14 1:57PM EDT | 29.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 226 | 24.20% |
| HRL241220P00030000 | 2024-06-14 1:48PM EDT | 30.00 | 1.75 | 1.65 | 1.75 | +0.04 | +2.34% | 3 | 211 | 22.90% |
| HRL241220P00031000 | 2024-06-14 12:36PM EDT | 31.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 1 | 37 | 23.10% |
| HRL241220P00032000 | 2024-06-10 2:30PM EDT | 32.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 5 | 69 | 22.39% |
| HRL241220P00033000 | 2024-06-14 9:57AM EDT | 33.00 | 3.20 | 3.30 | 5.40 | -0.10 | -3.03% | 46 | 518 | 44.41% |
| HRL241220P00034000 | 2024-06-11 9:45AM EDT | 34.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 156 | 22.63% |
| HRL241220P00035000 | 2024-06-13 10:03AM EDT | 35.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 4 | 93 | 22.63% |
| HRL241220P00036000 | 2024-05-31 12:14PM EDT | 36.00 | 5.42 | 4.30 | 6.90 | 0.00 | - | 20 | 20 | 36.60% |
| HRL241220P00037000 | 2024-05-31 12:31PM EDT | 37.00 | 6.15 | 5.70 | 8.60 | 0.00 | - | 8 | 17 | 48.32% |
| HRL241220P00038000 | 2024-05-23 9:49AM EDT | 38.00 | 3.90 | 6.00 | 9.80 | 0.00 | - | - | 30 | 53.59% |
| HRL241220P00040000 | 2024-06-03 11:34AM EDT | 40.00 | 9.20 | 7.60 | 11.60 | 0.00 | - | 2 | 4 | 56.23% |
| HRL241220P00041000 | 2024-05-02 9:49AM EDT | 41.00 | 6.20 | 8.30 | 12.20 | 0.00 | - | - | 22 | 53.32% |
| HRL241220P00042000 | 2024-05-03 9:50AM EDT | 42.00 | 6.90 | 8.80 | 13.50 | 0.00 | - | 10 | 10 | 59.60% |
© 2024 Yahoo. All rights reserved.