Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240419C00027000 | 2024-03-01 3:34PM EDT | 27.00 | 6.75 | 6.40 | 8.60 | 0.00 | - | 1 | 2 | 541.02% |
| HRL240419C00029000 | 2024-04-11 1:38PM EDT | 29.00 | 6.00 | 5.50 | 6.20 | 0.00 | - | 80 | 0 | 239.84% |
| HRL240419C00030000 | 2024-04-11 2:25PM EDT | 30.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 500 | 2 | 182.81% |
| HRL240419C00030500 | 2024-04-11 10:13AM EDT | 30.50 | 4.42 | 2.10 | 4.30 | 0.00 | - | - | 0 | 166.41% |
| HRL240419C00031000 | 2024-04-17 3:08PM EDT | 31.00 | 2.90 | 3.50 | 4.10 | 0.00 | - | 3 | 3 | 149.22% |
| HRL240419C00032000 | 2024-04-17 3:37PM EDT | 32.00 | 2.05 | 2.60 | 4.20 | 0.00 | - | 50 | 50 | 245.90% |
| HRL240419C00033000 | 2024-04-11 2:25PM EDT | 33.00 | 1.90 | 1.55 | 1.75 | 0.00 | - | 1,541 | 61 | 64.84% |
| HRL240419C00033500 | 2024-04-17 12:37PM EDT | 33.50 | 0.50 | 1.05 | 1.25 | 0.00 | - | 16 | 15 | 50.00% |
| HRL240419C00034000 | 2024-04-19 10:50AM EDT | 34.00 | 0.55 | 0.60 | 0.75 | +0.09 | +19.57% | 10 | 713 | 33.59% |
| HRL240419C00034500 | 2024-04-19 11:28AM EDT | 34.50 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 7 | 523 | 15.24% |
| HRL240419C00035000 | 2024-04-18 1:25PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 974 | 20.70% |
| HRL240419C00035500 | 2024-04-18 3:47PM EDT | 35.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 39.06% |
| HRL240419C00036000 | 2024-04-12 10:45AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 45 | 279 | 97.07% |
| HRL240419C00036500 | 2024-03-19 9:30AM EDT | 36.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HRL240419C00037000 | 2024-04-02 3:40PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 113 | 71.88% |
| HRL240419C00040000 | 2024-03-27 9:37AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 155.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240419P00024000 | 2024-02-22 12:52PM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 491.41% |
| HRL240419P00025000 | 2024-02-20 4:55PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| HRL240419P00026000 | 2024-02-29 10:56AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 68 | 403.91% |
| HRL240419P00027000 | 2024-03-21 10:16AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 405.47% |
| HRL240419P00028000 | 2024-04-15 11:48AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 72 | 361.33% |
| HRL240419P00029000 | 2024-03-20 10:48AM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 48 | 281.25% |
| HRL240419P00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 468 | 199.61% |
| HRL240419P00031000 | 2024-03-20 2:41PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 127 | 117.19% |
| HRL240419P00032000 | 2024-04-02 1:57PM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 449 | 161.33% |
| HRL240419P00032500 | 2024-04-16 3:02PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 140.63% |
| HRL240419P00033000 | 2024-04-17 11:11AM EDT | 33.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 1,717 | 60.94% |
| HRL240419P00033500 | 2024-04-18 9:52AM EDT | 33.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 430 | 97.66% |
| HRL240419P00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 328 | 37.50% |
| HRL240419P00034500 | 2024-04-19 11:49AM EDT | 34.50 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 6 | 543 | 17.97% |
| HRL240419P00035000 | 2024-04-19 10:38AM EDT | 35.00 | 0.49 | 0.30 | 0.40 | -0.21 | -30.00% | 2 | 603 | 31.64% |
| HRL240419P00035500 | 2024-04-16 10:25AM EDT | 35.50 | 1.90 | 0.80 | 0.90 | 0.00 | - | 3 | 71 | 52.73% |
| HRL240419P00036000 | 2024-03-06 4:30PM EDT | 36.00 | 2.20 | 0.55 | 2.20 | 0.00 | - | 2 | 2 | 65.63% |
| HRL240419P00037000 | 2024-04-01 10:25AM EDT | 37.00 | 2.25 | 1.55 | 2.40 | 0.00 | - | - | 1 | 103.91% |
| HRL240419P00039000 | 2024-04-19 12:06PM EDT | 39.00 | 4.30 | 4.20 | 4.80 | +0.14 | +3.37% | 1 | 1 | 189.06% |
© 2024 Yahoo. All rights reserved.