Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220C00025000 | 2024-06-03 11:55AM EDT | 25.00 | 6.40 | 4.10 | 6.00 | 0.00 | - | 5 | 5 | 31.59% |
| HRL241220C00026000 | 2024-05-31 11:31AM EDT | 26.00 | 5.86 | 3.90 | 5.20 | 0.00 | - | 1 | 1 | 30.81% |
| HRL241220C00027000 | 2024-06-24 10:41AM EDT | 27.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 58 | 383 | 29.35% |
| HRL241220C00028000 | 2024-06-25 9:49AM EDT | 28.00 | 4.00 | 3.40 | 3.70 | +0.10 | +2.56% | 48 | 105 | 28.66% |
| HRL241220C00029000 | 2024-06-21 9:47AM EDT | 29.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | 1 | 28 | 26.61% |
| HRL241220C00030000 | 2024-06-25 11:52AM EDT | 30.00 | 2.35 | 2.20 | 2.35 | -0.40 | -14.55% | 2 | 412 | 25.71% |
| HRL241220C00031000 | 2024-06-25 12:58PM EDT | 31.00 | 1.85 | 1.75 | 1.85 | -0.30 | -13.95% | 3 | 263 | 25.17% |
| HRL241220C00032000 | 2024-06-25 1:31PM EDT | 32.00 | 1.40 | 1.30 | 1.40 | -0.25 | -15.15% | 3 | 680 | 24.39% |
| HRL241220C00033000 | 2024-06-25 12:24PM EDT | 33.00 | 1.10 | 0.95 | 1.05 | -0.17 | -13.39% | 2 | 226 | 23.93% |
| HRL241220C00034000 | 2024-06-25 3:41PM EDT | 34.00 | 0.79 | 0.70 | 0.80 | -0.08 | -9.20% | 9 | 144 | 23.95% |
| HRL241220C00035000 | 2024-06-24 12:57PM EDT | 35.00 | 0.55 | 0.45 | 0.60 | -0.14 | -20.29% | 2 | 43 | 23.95% |
| HRL241220C00036000 | 2024-06-25 10:18AM EDT | 36.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 3 | 43 | 24.02% |
| HRL241220C00037000 | 2024-06-25 11:10AM EDT | 37.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 10 | 106 | 23.37% |
| HRL241220C00038000 | 2024-06-24 10:19AM EDT | 38.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 12 | 38 | 24.27% |
| HRL241220C00039000 | 2024-06-24 10:02AM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 24.85% |
| HRL241220C00040000 | 2024-06-24 10:03AM EDT | 40.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 26.71% |
| HRL241220C00041000 | 2024-05-30 9:45AM EDT | 41.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 33.79% |
| HRL241220C00042000 | 2024-05-29 2:54PM EDT | 42.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 5 | 10 | 43.70% |
| HRL241220C00045000 | 2024-05-29 2:54PM EDT | 45.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 48.44% |
| HRL241220C00050000 | 2024-05-09 2:01PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 50.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL241220P00023000 | 2024-06-20 2:33PM EDT | 23.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 30.42% |
| HRL241220P00024000 | 2024-05-30 3:58PM EDT | 24.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 44 | 44 | 28.22% |
| HRL241220P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 80 | 26.86% |
| HRL241220P00026000 | 2024-06-24 9:30AM EDT | 26.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 15 | 48 | 25.93% |
| HRL241220P00027000 | 2024-06-10 10:42AM EDT | 27.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 27 | 25.10% |
| HRL241220P00028000 | 2024-06-24 2:26PM EDT | 28.00 | 0.82 | 0.90 | 1.00 | 0.00 | - | 10 | 104 | 24.17% |
| HRL241220P00029000 | 2024-06-25 2:39PM EDT | 29.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 13 | 231 | 23.10% |
| HRL241220P00030000 | 2024-06-20 10:59AM EDT | 30.00 | 1.65 | 1.60 | 1.65 | 0.00 | - | 1 | 215 | 21.78% |
| HRL241220P00031000 | 2024-06-25 11:25AM EDT | 31.00 | 2.10 | 2.05 | 2.20 | -0.10 | -4.55% | 48 | 38 | 21.88% |
| HRL241220P00032000 | 2024-06-25 12:00PM EDT | 32.00 | 2.70 | 2.65 | 3.90 | +0.08 | +3.05% | 27 | 156 | 34.82% |
| HRL241220P00033000 | 2024-06-20 3:46PM EDT | 33.00 | 3.38 | 3.30 | 3.70 | 0.00 | - | 46 | 641 | 24.22% |
| HRL241220P00034000 | 2024-06-11 9:45AM EDT | 34.00 | 4.00 | 4.00 | 5.60 | 0.00 | - | 1 | 156 | 39.09% |
| HRL241220P00035000 | 2024-06-18 9:55AM EDT | 35.00 | 4.60 | 3.50 | 5.50 | 0.00 | - | 54 | 164 | 28.03% |
| HRL241220P00036000 | 2024-05-31 12:14PM EDT | 36.00 | 5.42 | 5.80 | 6.00 | 0.00 | - | 20 | 20 | 22.56% |
| HRL241220P00037000 | 2024-05-31 12:31PM EDT | 37.00 | 6.15 | 5.30 | 8.60 | 0.00 | - | 8 | 17 | 48.73% |
| HRL241220P00038000 | 2024-05-23 9:49AM EDT | 38.00 | 3.90 | 5.60 | 9.60 | 0.00 | - | - | 30 | 51.56% |
| HRL241220P00040000 | 2024-06-03 11:34AM EDT | 40.00 | 9.20 | 9.20 | 10.00 | 0.00 | - | 2 | 4 | 31.20% |
| HRL241220P00041000 | 2024-05-02 9:49AM EDT | 41.00 | 6.20 | 8.30 | 12.20 | 0.00 | - | - | 22 | 53.66% |
| HRL241220P00042000 | 2024-05-03 9:50AM EDT | 42.00 | 6.90 | 8.80 | 13.50 | 0.00 | - | 10 | 10 | 60.16% |
© 2024 Yahoo. All rights reserved.