Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240719C00029000 | 2024-06-12 9:47AM EDT | 29.00 | 1.90 | 0.75 | 1.85 | 0.00 | - | 42 | 42 | 25.29% |
| HRL240719C00030000 | 2024-06-14 11:47AM EDT | 30.00 | 1.10 | 0.95 | 1.05 | +0.20 | +22.22% | 13 | 134 | 21.05% |
| HRL240719C00031000 | 2024-06-14 2:21PM EDT | 31.00 | 0.48 | 0.45 | 0.55 | -0.07 | -12.73% | 4 | 1,111 | 20.61% |
| HRL240719C00032000 | 2024-06-14 11:30AM EDT | 32.00 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 3 | 300 | 20.41% |
| HRL240719C00033000 | 2024-06-11 1:26PM EDT | 33.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 227 | 22.95% |
| HRL240719C00034000 | 2024-06-13 3:58PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 28.61% |
| HRL240719C00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.16 | 0.05 | 0.20 | +0.09 | +128.57% | 1 | 156 | 36.62% |
| HRL240719C00036000 | 2024-05-31 10:14AM EDT | 36.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 41.80% |
| HRL240719C00037000 | 2024-05-31 2:38PM EDT | 37.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 51.95% |
| HRL240719C00038000 | 2024-06-11 12:54PM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 54.10% |
| HRL240719C00039000 | 2024-06-11 2:38PM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 93.07% |
| HRL240719C00040000 | 2024-05-20 11:49AM EDT | 40.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 18 | 62.89% |
| HRL240719C00041000 | 2024-06-06 3:29PM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 103.42% |
| HRL240719C00042000 | 2024-06-06 11:33AM EDT | 42.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 1 | 99.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240719P00022000 | 2024-06-06 1:59PM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 123.63% |
| HRL240719P00024000 | 2024-06-13 9:53AM EDT | 24.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 67.19% |
| HRL240719P00025000 | 2024-06-06 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 49.81% |
| HRL240719P00028000 | 2024-06-13 10:04AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 55 | 27.15% |
| HRL240719P00029000 | 2024-06-13 1:26PM EDT | 29.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 86 | 22.90% |
| HRL240719P00030000 | 2024-06-14 1:31PM EDT | 30.00 | 0.53 | 0.50 | 0.60 | +0.03 | +6.00% | 23 | 981 | 21.88% |
| HRL240719P00031000 | 2024-06-13 3:54PM EDT | 31.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 17 | 177 | 22.80% |
| HRL240719P00032000 | 2024-06-12 1:12PM EDT | 32.00 | 1.79 | 0.20 | 1.95 | 0.00 | - | 3 | 56 | 26.27% |
| HRL240719P00033000 | 2024-06-05 2:01PM EDT | 33.00 | 2.67 | 1.70 | 2.85 | 0.00 | - | 2 | 18 | 30.37% |
| HRL240719P00034000 | 2024-06-06 1:27PM EDT | 34.00 | 3.25 | 3.60 | 5.80 | 0.00 | - | 1 | 46 | 64.55% |
| HRL240719P00035000 | 2024-06-10 11:23AM EDT | 35.00 | 4.70 | 2.60 | 6.00 | -0.30 | -6.00% | 1 | 28 | 80.76% |
| HRL240719P00036000 | 2024-06-13 3:14PM EDT | 36.00 | 5.60 | 3.70 | 7.30 | 0.00 | - | 6 | 59 | 96.53% |
| HRL240719P00037000 | 2024-06-14 11:31AM EDT | 37.00 | 6.50 | 4.90 | 8.70 | -0.20 | -2.99% | 3 | 69 | 50.98% |
| HRL240719P00038000 | 2024-06-04 3:41PM EDT | 38.00 | 7.30 | 5.50 | 9.00 | 0.00 | - | 1 | 32 | 100.49% |
| HRL240719P00039000 | 2024-06-13 3:41PM EDT | 39.00 | 8.50 | 7.00 | 10.70 | 0.00 | - | 5 | 40 | 62.99% |
| HRL240719P00040000 | 2024-06-12 3:19PM EDT | 40.00 | 9.50 | 9.60 | 11.60 | 0.00 | - | 5 | 6 | 98.54% |
| HRL240719P00041000 | 2024-06-13 3:34PM EDT | 41.00 | 10.50 | 9.30 | 12.60 | 0.00 | - | 1 | 4 | 77.05% |
© 2024 Yahoo. All rights reserved.