Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240607C00030000 | 2024-05-30 1:41PM EDT | 30.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 2 | 2 | 41.02% |
| HRL240607C00030500 | 2024-05-31 3:48PM EDT | 30.50 | 0.50 | 0.60 | 0.70 | -0.25 | -33.33% | 112 | 2 | 29.10% |
| HRL240607C00031000 | 2024-05-31 3:53PM EDT | 31.00 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 34 | 38 | 28.32% |
| HRL240607C00031500 | 2024-05-31 3:18PM EDT | 31.50 | 0.10 | 0.10 | 0.20 | -0.09 | -47.37% | 409 | 132 | 27.93% |
| HRL240607C00032000 | 2024-05-31 3:00PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 26 | 16 | 38.87% |
| HRL240607C00032500 | 2024-05-31 10:25AM EDT | 32.50 | 0.05 | 0.00 | 1.75 | -0.10 | -66.67% | 9 | 44 | 102.34% |
| HRL240607C00033000 | 2024-05-31 11:11AM EDT | 33.00 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 11 | 3 | 51.95% |
| HRL240607C00033500 | 2024-05-31 10:37AM EDT | 33.50 | 0.07 | 0.00 | 0.10 | -1.28 | -94.81% | 13 | 15 | 53.13% |
| HRL240607C00034000 | 2024-05-31 10:19AM EDT | 34.00 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 2 | 53 | 56.06% |
| HRL240607C00034500 | 2024-05-31 10:59AM EDT | 34.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 262 | 57.03% |
| HRL240607C00035000 | 2024-05-31 10:25AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 100 | 56 | 68.75% |
| HRL240607C00035500 | 2024-05-31 10:45AM EDT | 35.50 | 0.06 | 0.00 | 0.05 | -0.39 | -86.67% | 1 | 38 | 60.94% |
| HRL240607C00036000 | 2024-05-31 1:12PM EDT | 36.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 217 | 295 | 65.63% |
| HRL240607C00036500 | 2024-05-29 2:28PM EDT | 36.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 161.52% |
| HRL240607C00037000 | 2024-05-31 1:22PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 32 | 144 | 75.78% |
| HRL240607C00037500 | 2024-05-29 3:18PM EDT | 37.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 176.56% |
| HRL240607C00038000 | 2024-05-30 3:32PM EDT | 38.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 29 | 183.98% |
| HRL240607C00038500 | 2024-05-28 12:06PM EDT | 38.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 188.48% |
| HRL240607C00039000 | 2024-05-17 2:24PM EDT | 39.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 195.31% |
| HRL240607C00040000 | 2024-04-29 3:11PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 6 | 251.95% |
| HRL240607C00041000 | 2024-05-28 3:15PM EDT | 41.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 221.09% |
| HRL240607C00043000 | 2024-05-29 1:34PM EDT | 43.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 2 | 244.53% |
| HRL240607C00044000 | 2024-05-29 2:21PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 134.38% |
| HRL240607C00045000 | 2024-05-28 12:05PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 266.21% |
| HRL240607C00046000 | 2024-05-28 12:06PM EDT | 46.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 19 | 19 | 276.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240607P00025000 | 2024-05-30 9:52AM EDT | 25.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 205.08% |
| HRL240607P00026000 | 2024-05-30 10:07AM EDT | 26.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 29 | 29 | 171.68% |
| HRL240607P00027000 | 2024-05-30 3:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 62.50% |
| HRL240607P00028000 | 2024-05-31 9:44AM EDT | 28.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 24 | 19 | 55.47% |
| HRL240607P00029000 | 2024-05-31 3:14PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 14 | 9 | 48.05% |
| HRL240607P00030000 | 2024-05-31 10:12AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 34.57% |
| HRL240607P00030500 | 2024-05-31 3:45PM EDT | 30.50 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 14 | 18 | 27.54% |
| HRL240607P00031000 | 2024-05-31 2:57PM EDT | 31.00 | 0.47 | 0.25 | 0.40 | +0.02 | +4.44% | 54 | 59 | 26.95% |
| HRL240607P00031500 | 2024-05-31 3:20PM EDT | 31.50 | 0.80 | 0.45 | 0.70 | 0.00 | - | 299 | 20 | 26.37% |
| HRL240607P00032000 | 2024-05-31 10:01AM EDT | 32.00 | 1.30 | 1.00 | 1.15 | +0.05 | +4.00% | 2 | 79 | 32.42% |
| HRL240607P00032500 | 2024-05-30 3:58PM EDT | 32.50 | 1.55 | 0.25 | 1.65 | -0.32 | -17.11% | 16 | 27 | 41.41% |
| HRL240607P00033000 | 2024-05-31 3:31PM EDT | 33.00 | 2.33 | 0.25 | 4.20 | +0.02 | +0.87% | 14 | 132 | 57.81% |
| HRL240607P00033500 | 2024-05-31 3:49PM EDT | 33.50 | 2.73 | 0.60 | 4.70 | -0.09 | -3.19% | 10 | 31 | 57.42% |
| HRL240607P00034000 | 2024-05-31 10:46AM EDT | 34.00 | 2.85 | 1.05 | 5.20 | -0.41 | -12.58% | 12 | 86 | 60.94% |
| HRL240607P00034500 | 2024-05-30 9:57AM EDT | 34.50 | 2.95 | 1.55 | 5.70 | 0.00 | - | 10 | 23 | 67.97% |
| HRL240607P00035000 | 2024-05-29 3:58PM EDT | 35.00 | 1.55 | 2.05 | 4.80 | 0.00 | - | 4 | 28 | 145.70% |
| HRL240607P00035500 | 2024-05-28 1:28PM EDT | 35.50 | 1.52 | 2.55 | 6.70 | 0.00 | - | 8 | 9 | 80.86% |
| HRL240607P00036000 | 2024-05-31 10:56AM EDT | 36.00 | 4.86 | 3.00 | 7.00 | +2.76 | +131.43% | 6 | 131 | 257.23% |
© 2024 Yahoo. All rights reserved.