Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL260116C00015000 | 2024-05-31 3:24PM EDT | 15.00 | 15.90 | 13.50 | 18.50 | -3.30 | -17.19% | 12 | 10 | 75.22% |
| HRL260116C00020000 | 2024-05-30 3:56PM EDT | 20.00 | 11.80 | 9.70 | 14.00 | +0.25 | +2.16% | 1 | 46 | 57.76% |
| HRL260116C00023000 | 2024-05-30 2:51PM EDT | 23.00 | 9.20 | 8.60 | 11.20 | 0.00 | - | 1 | 26 | 47.90% |
| HRL260116C00025000 | 2024-05-30 9:58AM EDT | 25.00 | 8.01 | 6.70 | 9.60 | 0.00 | - | 1 | 29 | 43.87% |
| HRL260116C00028000 | 2024-05-30 1:27PM EDT | 28.00 | 6.10 | 5.60 | 7.20 | 0.00 | - | 2 | 102 | 37.55% |
| HRL260116C00030000 | 2024-05-31 9:35AM EDT | 30.00 | 4.90 | 3.60 | 4.90 | -0.09 | -1.80% | 2 | 92 | 28.43% |
| HRL260116C00033000 | 2024-05-31 10:00AM EDT | 33.00 | 3.30 | 3.20 | 5.50 | -0.30 | -8.33% | 5 | 55 | 40.08% |
| HRL260116C00035000 | 2024-05-30 11:48AM EDT | 35.00 | 2.75 | 2.50 | 2.70 | 0.00 | - | 10 | 268 | 26.47% |
| HRL260116C00037000 | 2024-05-31 12:39PM EDT | 37.00 | 2.00 | 1.90 | 2.15 | -0.19 | -8.68% | 8 | 100 | 26.40% |
| HRL260116C00040000 | 2024-05-31 12:36PM EDT | 40.00 | 1.40 | 1.25 | 3.40 | 0.00 | - | 7 | 121 | 39.37% |
| HRL260116C00042000 | 2024-05-30 12:07PM EDT | 42.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 2 | 131 | 25.51% |
| HRL260116C00045000 | 2024-05-02 11:49AM EDT | 45.00 | 2.00 | 0.65 | 2.75 | 0.00 | - | 8 | 77 | 41.49% |
| HRL260116C00047000 | 2024-02-26 1:59PM EDT | 47.00 | 0.63 | 1.20 | 1.40 | 0.00 | - | 7 | 9 | 33.44% |
| HRL260116C00050000 | 2024-05-30 12:44PM EDT | 50.00 | 0.40 | 0.25 | 0.45 | +0.05 | +14.29% | 6 | 1,298 | 26.25% |
| HRL260116C00055000 | 2024-05-28 10:10AM EDT | 55.00 | 0.43 | 0.05 | 0.80 | 0.00 | - | 5 | 79 | 34.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL260116P00015000 | 2024-05-31 12:36PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 89 | 32.81% |
| HRL260116P00020000 | 2024-05-30 12:26PM EDT | 20.00 | 0.55 | 0.45 | 1.65 | 0.00 | - | 22 | 246 | 43.41% |
| HRL260116P00023000 | 2024-05-31 2:35PM EDT | 23.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 10 | 117 | 28.83% |
| HRL260116P00025000 | 2024-05-31 12:03PM EDT | 25.00 | 1.38 | 1.25 | 1.50 | -0.07 | -4.83% | 1 | 136 | 26.59% |
| HRL260116P00028000 | 2024-05-30 12:00PM EDT | 28.00 | 2.20 | 2.15 | 2.50 | 0.00 | - | 4 | 23 | 25.49% |
| HRL260116P00030000 | 2024-05-29 9:46AM EDT | 30.00 | 2.16 | 1.80 | 3.60 | 0.00 | - | 801 | 898 | 26.36% |
| HRL260116P00033000 | 2024-05-29 2:55PM EDT | 33.00 | 3.30 | 2.70 | 6.70 | 0.00 | - | 3 | 80 | 34.89% |
| HRL260116P00035000 | 2024-05-30 10:48AM EDT | 35.00 | 5.89 | 3.00 | 5.90 | +0.17 | +2.97% | 1 | 36 | 21.13% |
| HRL260116P00037000 | 2024-05-30 11:15AM EDT | 37.00 | 6.88 | 4.50 | 9.30 | 0.00 | - | 3 | 22 | 33.88% |
| HRL260116P00040000 | 2024-02-29 2:06PM EDT | 40.00 | 7.08 | 6.80 | 7.10 | 0.00 | - | 5 | 8 | 0.00% |
| HRL260116P00042000 | 2024-02-08 1:32PM EDT | 42.00 | 12.95 | 8.70 | 11.30 | 0.00 | - | 1 | 2 | 17.02% |
| HRL260116P00047000 | 2024-03-01 2:43PM EDT | 47.00 | 13.20 | 10.10 | 14.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.