Hormel Foods Corporation (HRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240628C00030000 | 2024-06-21 1:54PM EDT | 30.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | 3 | 23 | 30.47% |
| HRL240628C00030500 | 2024-06-25 2:59PM EDT | 30.50 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 1 | 417 | 23.63% |
| HRL240628C00031000 | 2024-06-25 3:57PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 13 | 747 | 28.91% |
| HRL240628C00031500 | 2024-06-24 12:17PM EDT | 31.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 25 | 41.02% |
| HRL240628C00032000 | 2024-06-18 11:43AM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 211 | 52.15% |
| HRL240628C00032500 | 2024-06-17 11:30AM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 84.77% |
| HRL240628C00033000 | 2024-06-17 2:00PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 52.34% |
| HRL240628C00034000 | 2024-05-31 10:06AM EDT | 34.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 67.19% |
| HRL240628C00035000 | 2024-06-12 10:32AM EDT | 35.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 6 | 16 | 171.88% |
| HRL240628C00036000 | 2024-06-12 11:38AM EDT | 36.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 154.30% |
| HRL240628C00036500 | 2024-06-12 11:44AM EDT | 36.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 42 | 162.89% |
| HRL240628C00037000 | 2024-06-06 10:42AM EDT | 37.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 243.75% |
| HRL240628C00038000 | 2024-05-29 9:32AM EDT | 38.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 228.71% |
| HRL240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 225.39% |
| HRL240628C00040000 | 2024-05-29 9:32AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 261.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240628P00025000 | 2024-06-03 12:08PM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 178.91% |
| HRL240628P00026000 | 2024-06-17 12:19PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 89.84% |
| HRL240628P00028000 | 2024-06-18 11:05AM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 130.08% |
| HRL240628P00029000 | 2024-06-20 11:42AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 39.45% |
| HRL240628P00030000 | 2024-06-25 2:46PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 9 | 392 | 22.07% |
| HRL240628P00030500 | 2024-06-25 3:41PM EDT | 30.50 | 0.19 | 0.20 | 0.30 | +0.12 | +171.43% | 8 | 143 | 20.90% |
| HRL240628P00031000 | 2024-06-25 3:31PM EDT | 31.00 | 0.51 | 0.60 | 2.65 | +0.26 | +104.00% | 5 | 118 | 115.82% |
| HRL240628P00031500 | 2024-06-24 10:48AM EDT | 31.50 | 0.50 | 1.05 | 1.85 | 0.00 | - | 1 | 174 | 67.38% |
| HRL240628P00032000 | 2024-06-12 9:57AM EDT | 32.00 | 1.71 | 1.50 | 1.75 | 0.00 | - | 2 | 11 | 55.27% |
| HRL240628P00032500 | 2024-06-17 10:52AM EDT | 32.50 | 2.10 | 2.00 | 3.40 | 0.00 | - | - | 0 | 121.68% |
| HRL240628P00033000 | 2024-06-03 1:42PM EDT | 33.00 | 2.17 | 2.50 | 3.60 | 0.00 | - | 1 | 5 | 117.58% |
| HRL240628P00034000 | 2024-06-03 12:29PM EDT | 34.00 | 3.44 | 3.20 | 5.30 | 0.00 | - | 1 | 3 | 164.45% |
| HRL240628P00035000 | 2024-05-30 12:37PM EDT | 35.00 | 3.92 | 4.40 | 6.50 | 0.00 | - | 5 | 0 | 210.16% |
| HRL240628P00036000 | 2024-05-30 10:48AM EDT | 36.00 | 5.07 | 5.40 | 6.70 | 0.00 | - | 2 | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.