Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117C00020000 | 2024-04-16 1:46PM EDT | 20.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HRL250117C00025000 | 2024-05-09 2:15PM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| HRL250117C00028000 | 2024-04-19 3:37PM EDT | 28.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| HRL250117C00030000 | 2024-05-08 12:44PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 474 | 0.00% |
| HRL250117C00033000 | 2024-05-06 11:11AM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| HRL250117C00035000 | 2024-04-30 12:29PM EDT | 35.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.00% |
| HRL250117C00038000 | 2024-05-08 12:40PM EDT | 38.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 3.13% |
| HRL250117C00040000 | 2024-05-09 1:19PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 841 | 3.13% |
| HRL250117C00043000 | 2024-04-24 2:42PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 6.25% |
| HRL250117C00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 6.25% |
| HRL250117C00047000 | 2024-04-11 11:48AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| HRL250117C00050000 | 2024-04-08 3:54PM EDT | 50.00 | 0.17 | 0.10 | 0.95 | 0.00 | - | 2 | 570 | 38.40% |
| HRL250117C00052500 | 2024-05-03 12:42PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| HRL250117C00055000 | 2024-05-02 12:40PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| HRL250117C00057500 | 2023-10-04 3:06PM EDT | 57.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 36.04% |
| HRL250117C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| HRL250117C00065000 | 2024-03-01 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 39.60% |
| HRL250117C00070000 | 2023-07-17 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117P00015000 | 2024-02-09 12:26PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.99% |
| HRL250117P00020000 | 2024-05-07 9:59AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 808 | 12.50% |
| HRL250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,180 | 12.50% |
| HRL250117P00028000 | 2024-05-07 10:33AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 3,146 | 6.25% |
| HRL250117P00030000 | 2024-05-09 3:49PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 6.25% |
| HRL250117P00033000 | 2024-05-06 1:28PM EDT | 33.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 3.13% |
| HRL250117P00035000 | 2024-05-09 1:09PM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 96 | 242 | 0.39% |
| HRL250117P00038000 | 2024-04-24 2:57PM EDT | 38.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| HRL250117P00040000 | 2024-04-30 9:45AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| HRL250117P00043000 | 2024-02-08 1:32PM EDT | 43.00 | 13.95 | 8.00 | 11.50 | 0.00 | - | 1 | 28 | 54.83% |
| HRL250117P00045000 | 2023-09-22 11:43AM EDT | 45.00 | 6.70 | 12.30 | 16.00 | 0.00 | - | 2 | 4 | 64.72% |
| HRL250117P00047000 | 2023-09-25 9:46AM EDT | 47.00 | 8.70 | 14.70 | 17.30 | 0.00 | - | 1 | 44 | 67.36% |
| HRL250117P00050000 | 2023-09-22 11:08AM EDT | 50.00 | 11.10 | 17.10 | 20.70 | 0.00 | - | 1 | 4 | 71.81% |
| HRL250117P00052500 | 2022-11-22 2:29PM EDT | 52.50 | 6.80 | 7.70 | 10.90 | 0.00 | - | - | 3 | 0.00% |
| HRL250117P00055000 | 2023-01-19 11:00AM EDT | 55.00 | 11.10 | 9.20 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| HRL250117P00057500 | 2023-01-06 2:31PM EDT | 57.50 | 11.31 | 11.70 | 14.30 | 0.00 | - | 8 | 8 | 0.00% |
| HRL250117P00060000 | 2023-07-10 10:17AM EDT | 60.00 | 20.25 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.