Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.23-4.63 (-8.76%)
At close: 04:03PM EDT
48.14 -0.09 (-0.19%)
Pre-market: 07:54AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220520C000420002022-04-19 9:30AM EDT42.0010.850.000.000.00-100.00%
HRL220520C000450002022-04-05 1:10PM EDT45.007.285.008.900.00-20377.34%
HRL220520C000480002022-05-18 2:51PM EDT48.000.900.000.000.00-13180.00%
HRL220520C000490002022-05-18 12:57PM EDT49.000.900.000.000.00-8116.25%
HRL220520C000500002022-05-18 3:16PM EDT50.000.130.000.000.00-102612.50%
HRL220520C000510002022-05-05 11:03AM EDT51.001.980.000.000.00-11825.00%
HRL220520C000520002022-05-10 9:38AM EDT52.001.580.000.000.00-1525.00%
HRL220520C000525002022-05-18 3:54PM EDT52.500.050.000.000.00-447925.00%
HRL220520C000530002022-05-18 9:56AM EDT53.000.050.000.000.00-42325.00%
HRL220520C000540002022-05-17 3:51PM EDT54.000.150.000.000.00-6950.00%
HRL220520C000550002022-05-16 2:23PM EDT55.000.100.000.000.00-619050.00%
HRL220520C000560002022-05-09 2:20PM EDT56.000.060.050.000.00-11396.88%
HRL220520C000570002022-04-25 2:59PM EDT57.000.200.000.000.00-1250.00%
HRL220520C000575002022-04-21 11:07AM EDT57.500.350.000.000.00-1750.00%
HRL220520C000580002022-04-26 2:08PM EDT58.000.100.000.000.00-1250.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220520P000350002022-03-22 9:59AM EDT35.000.290.004.800.00--1591.60%
HRL220520P000410002022-04-20 2:25PM EDT41.000.820.000.000.00-1650.00%
HRL220520P000420002022-05-03 10:35AM EDT42.000.050.000.000.00-1450.00%
HRL220520P000430002022-05-04 9:30AM EDT43.000.100.000.000.00--150.00%
HRL220520P000440002022-05-11 2:02PM EDT44.000.100.000.000.00-142325.00%
HRL220520P000450002022-05-18 12:45PM EDT45.000.050.000.000.00-505425.00%
HRL220520P000460002022-03-21 2:21PM EDT46.000.680.000.900.00--190.82%
HRL220520P000470002022-05-11 12:10PM EDT47.000.090.000.000.00-102112.50%
HRL220520P000480002022-05-18 3:14PM EDT48.000.500.000.000.00-33573.13%
HRL220520P000490002022-05-18 2:46PM EDT49.000.900.000.000.00-141470.00%
HRL220520P000500002022-05-18 1:51PM EDT50.001.410.000.000.00-37410.00%
HRL220520P000510002022-05-18 11:25AM EDT51.002.450.000.000.00-3290.00%
HRL220520P000520002022-05-18 1:17PM EDT52.003.200.000.000.00-34390.00%
HRL220520P000525002022-05-18 2:59PM EDT52.504.100.000.000.00-71430.00%
HRL220520P000530002022-05-18 10:05AM EDT53.002.100.000.000.00-21080.00%
HRL220520P000540002022-05-17 2:21PM EDT54.001.750.000.000.00-31300.00%
HRL220520P000550002022-05-12 1:49PM EDT55.003.040.000.000.00-100.00%