Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920C00023000 | 2024-02-08 2:51PM EDT | 23.00 | 7.04 | 9.40 | 13.10 | 0.00 | - | - | 1 | 137.16% |
| HRL240920C00025000 | 2024-02-29 11:35AM EDT | 25.00 | 9.20 | 9.10 | 12.20 | 0.00 | - | 1 | 1 | 145.65% |
| HRL240920C00026000 | 2024-06-03 1:28PM EDT | 26.00 | 5.20 | 2.85 | 4.80 | 0.00 | - | 2 | 25 | 33.79% |
| HRL240920C00027000 | 2024-05-02 10:32AM EDT | 27.00 | 8.90 | 4.40 | 4.60 | 0.00 | - | 2 | 202 | 46.17% |
| HRL240920C00028000 | 2024-06-21 9:47AM EDT | 28.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 15 | 254 | 29.10% |
| HRL240920C00029000 | 2024-06-25 9:48AM EDT | 29.00 | 2.60 | 2.10 | 2.30 | +0.20 | +8.33% | 4 | 55 | 26.27% |
| HRL240920C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 1.53 | 1.50 | 1.55 | -0.16 | -9.47% | 17 | 2,739 | 23.10% |
| HRL240920C00031000 | 2024-06-25 1:04PM EDT | 31.00 | 1.10 | 1.00 | 1.05 | -0.20 | -15.38% | 11 | 471 | 22.46% |
| HRL240920C00032000 | 2024-06-24 3:50PM EDT | 32.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 198 | 1,639 | 22.46% |
| HRL240920C00033000 | 2024-06-25 2:05PM EDT | 33.00 | 0.41 | 0.35 | 0.45 | -0.16 | -28.07% | 3 | 1,052 | 22.46% |
| HRL240920C00034000 | 2024-06-24 12:20PM EDT | 34.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 175 | 23.05% |
| HRL240920C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 2 | 238 | 23.68% |
| HRL240920C00036000 | 2024-06-25 10:55AM EDT | 36.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 31 | 450 | 25.00% |
| HRL240920C00037000 | 2024-06-06 10:22AM EDT | 37.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 458 | 27.93% |
| HRL240920C00038000 | 2024-06-20 10:06AM EDT | 38.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 392 | 42.48% |
| HRL240920C00039000 | 2024-06-21 11:25AM EDT | 39.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 319 | 52.10% |
| HRL240920C00040000 | 2024-06-20 1:10PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 94 | 33.01% |
| HRL240920C00041000 | 2024-06-25 2:25PM EDT | 41.00 | 0.40 | 0.05 | 0.20 | +0.25 | +166.67% | 1 | 191 | 40.72% |
| HRL240920C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 50.98% |
| HRL240920C00043000 | 2024-05-28 9:47AM EDT | 43.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 50.78% |
| HRL240920C00044000 | 2024-06-25 2:18PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 44.92% |
| HRL240920C00045000 | 2024-06-24 10:20AM EDT | 45.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 52.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920P00020000 | 2024-02-29 10:37AM EDT | 20.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 53.52% |
| HRL240920P00021000 | 2024-06-24 9:45AM EDT | 21.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 86.23% |
| HRL240920P00022000 | 2024-05-30 11:00AM EDT | 22.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 53.47% |
| HRL240920P00023000 | 2024-02-06 10:59AM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 51.56% |
| HRL240920P00024000 | 2024-03-19 10:07AM EDT | 24.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 136 | 54.83% |
| HRL240920P00025000 | 2024-05-30 3:56PM EDT | 25.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 2 | 79 | 31.20% |
| HRL240920P00026000 | 2024-06-25 2:55PM EDT | 26.00 | 0.17 | 0.15 | 0.25 | -0.04 | -19.05% | 1 | 81 | 28.17% |
| HRL240920P00027000 | 2024-06-25 10:55AM EDT | 27.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 43 | 26.07% |
| HRL240920P00028000 | 2024-06-24 3:10PM EDT | 28.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 33 | 121 | 23.05% |
| HRL240920P00029000 | 2024-06-25 11:23AM EDT | 29.00 | 0.61 | 0.60 | 0.70 | +0.06 | +10.91% | 1 | 242 | 21.97% |
| HRL240920P00030000 | 2024-06-25 1:19PM EDT | 30.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 78 | 399 | 20.87% |
| HRL240920P00031000 | 2024-06-25 2:12PM EDT | 31.00 | 1.50 | 1.50 | 1.55 | +0.23 | +18.11% | 86 | 634 | 20.24% |
| HRL240920P00032000 | 2024-06-24 1:38PM EDT | 32.00 | 1.81 | 2.10 | 4.00 | 0.00 | - | 13 | 617 | 51.47% |
| HRL240920P00033000 | 2024-06-21 2:44PM EDT | 33.00 | 2.87 | 1.45 | 3.60 | 0.00 | - | 3 | 744 | 32.76% |
| HRL240920P00034000 | 2024-06-20 10:14AM EDT | 34.00 | 3.60 | 2.80 | 5.90 | 0.00 | - | 104 | 304 | 61.13% |
| HRL240920P00035000 | 2024-05-31 1:13PM EDT | 35.00 | 4.22 | 4.70 | 6.80 | 0.00 | - | 6 | 120 | 64.36% |
| HRL240920P00036000 | 2024-06-18 9:41AM EDT | 36.00 | 5.30 | 3.90 | 7.80 | 0.00 | - | 14 | 281 | 68.99% |
| HRL240920P00037000 | 2024-06-21 3:59PM EDT | 37.00 | 6.52 | 5.00 | 8.80 | 0.00 | - | 2 | 193 | 73.34% |
| HRL240920P00038000 | 2024-05-22 9:39AM EDT | 38.00 | 3.00 | 7.40 | 7.70 | 0.00 | - | 22 | 53 | 26.27% |
| HRL240920P00039000 | 2024-06-12 10:35AM EDT | 39.00 | 8.60 | 7.00 | 10.80 | 0.00 | - | 1 | 59 | 81.30% |
| HRL240920P00040000 | 2024-06-12 10:34AM EDT | 40.00 | 9.60 | 8.20 | 11.80 | 0.00 | - | 20 | 97 | 85.01% |
| HRL240920P00041000 | 2024-04-17 9:50AM EDT | 41.00 | 6.70 | 4.90 | 5.30 | 0.00 | - | 4 | 85 | 0.00% |
| HRL240920P00042000 | 2024-03-26 9:44AM EDT | 42.00 | 7.61 | 6.70 | 6.90 | 0.00 | - | 50 | 15 | 0.00% |
| HRL240920P00045000 | 2024-04-04 9:47AM EDT | 45.00 | 10.30 | 8.00 | 11.90 | 0.00 | - | 48 | 0 | 0.00% |
| HRL240920P00046000 | 2024-04-01 10:13AM EDT | 46.00 | 11.20 | 10.50 | 12.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.