Singapore markets close in 5 hours 29 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.48+0.11 (+0.36%)
At close: 04:00PM EDT
30.58 +0.10 (+0.33%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240621C000230002024-05-30 10:14AM EDT23.008.505.609.500.00-22307.81%
HRL240621C000240002023-12-19 4:03PM EDT24.007.856.2010.000.00-11722.27%
HRL240621C000250002024-04-26 10:50AM EDT25.0010.508.2012.200.00-5131,256.64%
HRL240621C000260002024-05-31 2:45PM EDT26.005.004.406.500.00-1180446.88%
HRL240621C000270002024-04-02 10:10AM EDT27.008.458.509.300.00-275011,190.63%
HRL240621C000280002024-06-20 3:19PM EDT28.002.571.954.60-0.20-7.22%52572289.45%
HRL240621C000290002024-06-20 3:20PM EDT29.001.570.701.75+0.07+4.67%16303129.30%
HRL240621C000300002024-06-20 3:30PM EDT30.000.590.450.60+0.04+7.27%572,05247.66%
HRL240621C000305002024-06-20 3:48PM EDT30.500.150.100.20-0.03-16.67%6917232.81%
HRL240621C000310002024-06-20 1:15PM EDT31.000.030.000.05-0.02-40.00%23,11133.99%
HRL240621C000315002024-06-17 10:24AM EDT31.500.020.000.050.00-222653.13%
HRL240621C000320002024-06-17 10:24AM EDT32.000.030.000.050.00-11,98559.38%
HRL240621C000325002024-06-12 9:30AM EDT32.500.050.000.000.00-113125.00%
HRL240621C000330002024-06-20 3:07PM EDT33.000.010.000.05-0.02-66.67%6582687.50%
HRL240621C000335002024-06-10 10:18AM EDT33.500.050.000.350.00-111160.16%
HRL240621C000340002024-06-20 3:43PM EDT34.000.010.000.05-0.01-50.00%31,192114.06%
HRL240621C000345002024-06-07 3:19PM EDT34.500.050.000.050.00-1115126.56%
HRL240621C000350002024-06-12 2:56PM EDT35.000.010.000.050.00-62,704137.50%
HRL240621C000355002024-06-03 2:39PM EDT35.500.050.000.050.00-165150.00%
HRL240621C000360002024-06-20 12:20PM EDT36.000.030.000.05-0.02-40.00%13,781160.94%
HRL240621C000365002024-06-11 9:44AM EDT36.500.050.000.050.00-56,405171.88%
HRL240621C000370002024-06-14 11:54AM EDT37.000.100.000.050.00-11,009181.25%
HRL240621C000375002024-06-11 9:30AM EDT37.500.200.000.050.00-118193.75%
HRL240621C000380002024-06-18 3:46PM EDT38.000.030.000.050.00-56,054203.13%
HRL240621C000385002024-06-04 12:26PM EDT38.500.050.000.050.00-1218212.50%
HRL240621C000390002024-06-05 12:30PM EDT39.000.050.000.050.00-1123221.88%
HRL240621C000400002024-06-17 9:40AM EDT40.000.050.000.050.00-2445240.63%
HRL240621C000410002024-05-21 11:55AM EDT41.000.100.000.750.00-1659439.06%
HRL240621C000420002024-06-10 1:43PM EDT42.000.380.000.750.00-162463.28%
HRL240621C000430002024-05-24 12:21PM EDT43.000.070.000.750.00-12486.72%
HRL240621C000450002024-05-29 2:04PM EDT45.000.050.000.100.00-5346360.94%
HRL240621C000460002024-05-29 3:43PM EDT46.000.050.000.100.00--50378.13%
HRL240621C000470002024-06-05 9:30AM EDT47.000.050.001.000.00-1293615.63%
HRL240621C000500002023-11-09 1:54PM EDT50.000.050.000.350.00-27539.06%
HRL240621C000550002023-11-06 3:54PM EDT55.000.060.001.800.00-2118886.33%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240621P000200002024-06-07 11:48AM EDT20.000.070.000.050.00-1138368.75%
HRL240621P000210002023-12-19 2:02PM EDT21.000.590.000.350.00--1469.53%
HRL240621P000220002024-05-16 3:19PM EDT22.000.010.000.400.00-1148434.38%
HRL240621P000230002024-02-26 10:31AM EDT23.000.190.000.400.00-148386.72%
HRL240621P000240002024-05-21 10:03AM EDT24.000.050.000.200.00-141289.06%
HRL240621P000250002024-06-11 9:37AM EDT25.000.050.000.050.00-1392190.63%
HRL240621P000260002024-06-11 11:12AM EDT26.000.050.000.750.00-2062304.69%
HRL240621P000270002024-06-11 10:12AM EDT27.000.050.000.750.00-294254.30%
HRL240621P000280002024-06-17 3:49PM EDT28.000.010.000.150.00-7170120.31%
HRL240621P000290002024-06-14 1:15PM EDT29.000.050.000.050.00-2021960.94%
HRL240621P000300002024-06-18 3:10PM EDT30.000.030.000.05-0.06-66.67%167732.81%
HRL240621P000305002024-06-20 2:39PM EDT30.500.130.050.20-0.07-35.00%1526829.69%
HRL240621P000310002024-06-20 12:20PM EDT31.000.500.450.60-0.14-21.87%161,09940.63%
HRL240621P000315002024-06-18 3:27PM EDT31.501.110.951.200.00-16754.69%
HRL240621P000320002024-06-20 2:44PM EDT32.001.551.451.60-0.04-2.52%7168380.47%
HRL240621P000325002024-06-20 2:18PM EDT32.502.051.903.90+1.63+388.10%11259.38%
HRL240621P000330002024-06-18 3:03PM EDT33.002.551.204.600.00-10357190.23%
HRL240621P000335002024-06-06 9:37AM EDT33.502.902.353.100.00-10129.69%
HRL240621P000340002024-06-13 2:31PM EDT34.003.403.403.600.00-790205144.53%
HRL240621P000345002024-06-07 10:38AM EDT34.503.521.955.900.00-10523.05%
HRL240621P000350002024-06-20 11:08AM EDT35.004.523.006.60+0.17+3.91%1645239.84%
HRL240621P000355002024-05-24 2:22PM EDT35.501.253.106.800.00-690550.39%
HRL240621P000360002024-06-13 2:51PM EDT36.005.603.507.400.00-5932588.09%
HRL240621P000365002024-05-21 11:34AM EDT36.501.154.007.900.00--0608.40%
HRL240621P000370002024-06-20 2:44PM EDT37.006.556.408.60-0.05-0.76%53464.06%
HRL240621P000375002024-05-21 12:05PM EDT37.501.755.008.900.00--0647.27%
HRL240621P000380002024-06-20 2:44PM EDT38.007.456.009.40+0.05+0.68%9576294.53%
HRL240621P000390002024-05-30 3:03PM EDT39.008.308.4010.600.00-1200530.86%
HRL240621P000400002024-05-06 12:26PM EDT40.005.357.5011.400.00-10735.16%
HRL240621P000410002024-03-08 10:44AM EDT41.007.204.608.600.00-1360.00%
HRL240621P000420002023-10-18 1:28PM EDT42.009.657.1012.000.00-10495.31%
HRL240621P000450002023-10-10 1:04PM EDT45.008.1510.2015.000.00-50566.02%
HRL240621P000470002023-08-08 10:20AM EDT47.007.109.7010.700.00-27290.00%
HRL240621P000500002023-09-22 10:54AM EDT50.0010.8517.8020.900.00--0903.13%