Singapore markets close in 1 hour 14 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.37-0.37 (-1.20%)
At close: 04:00PM EDT
30.61 +0.24 (+0.79%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL241220C000250002024-06-03 11:55AM EDT25.006.405.706.100.00-5032.86%
HRL241220C000260002024-05-31 11:31AM EDT26.005.865.006.200.00-1145.26%
HRL241220C000270002024-06-14 1:42PM EDT27.004.474.204.500.00-635830.23%
HRL241220C000280002024-06-18 1:58PM EDT28.003.703.503.700.00-15628.10%
HRL241220C000290002024-06-18 3:03PM EDT29.003.002.803.10-0.10-3.23%1027.93%
HRL241220C000300002024-06-17 1:57PM EDT30.002.662.302.450.00-31026.39%
HRL241220C000310002024-06-14 1:48PM EDT31.001.911.801.950.00-423825.86%
HRL241220C000320002024-06-14 1:42PM EDT32.001.521.401.500.00-3737425.10%
HRL241220C000330002024-06-14 1:36PM EDT33.001.201.051.150.00-2024.73%
HRL241220C000340002024-06-18 2:43PM EDT34.000.900.750.90-0.05-5.26%4024.85%
HRL241220C000350002024-06-17 1:04PM EDT35.000.720.550.650.00-23324.27%
HRL241220C000360002024-06-18 12:29PM EDT36.000.500.400.500.00-31024.46%
HRL241220C000370002024-06-18 9:30AM EDT37.000.350.250.40-0.06-14.63%39124.98%
HRL241220C000380002024-05-30 3:05PM EDT38.000.400.200.300.00-12625.00%
HRL241220C000390002024-06-07 2:42PM EDT39.000.220.150.250.00-2225.78%
HRL241220C000400002024-05-30 2:05PM EDT40.000.250.050.450.00-21832.30%
HRL241220C000410002024-05-30 9:45AM EDT41.000.200.002.250.00-1061.72%
HRL241220C000420002024-05-29 2:54PM EDT42.000.490.002.200.00-51063.38%
HRL241220C000450002024-05-29 2:54PM EDT45.000.220.000.750.00-5647.51%
HRL241220C000500002024-05-09 2:01PM EDT50.000.100.001.000.00-1260.30%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL241220P000230002024-05-30 11:56AM EDT23.000.220.150.250.00-2029.83%
HRL241220P000240002024-05-30 3:58PM EDT24.000.260.250.350.00-44028.96%
HRL241220P000250002024-06-17 9:30AM EDT25.000.400.350.500.00-1028.47%
HRL241220P000260002024-06-12 12:51PM EDT26.000.530.500.600.00-23226.32%
HRL241220P000270002024-06-10 10:42AM EDT27.000.800.700.800.00-12725.37%
HRL241220P000280002024-06-14 2:49PM EDT28.000.970.951.050.00-19224.39%
HRL241220P000290002024-06-18 2:42PM EDT29.001.351.301.45+0.25+22.73%4024.51%
HRL241220P000300002024-06-18 2:38PM EDT30.001.751.701.800.00-1023.12%
HRL241220P000310002024-06-14 12:36PM EDT31.002.202.152.300.00-13822.63%
HRL241220P000320002024-06-10 2:30PM EDT32.002.702.752.900.00-56922.39%
HRL241220P000330002024-06-14 9:57AM EDT33.003.201.303.600.00-4656422.49%
HRL241220P000340002024-06-11 9:45AM EDT34.004.002.104.400.00-115623.10%
HRL241220P000350002024-06-18 9:55AM EDT35.004.603.805.500.00-5411027.49%
HRL241220P000360002024-05-31 12:14PM EDT36.005.424.007.800.00-202047.31%
HRL241220P000370002024-05-31 12:31PM EDT37.006.155.008.800.00-8050.29%
HRL241220P000380002024-05-23 9:49AM EDT38.003.906.009.900.00--054.37%
HRL241220P000400002024-06-03 11:34AM EDT40.009.208.0011.700.00-2057.01%
HRL241220P000410002024-05-02 9:49AM EDT41.006.208.3012.200.00--2252.64%
HRL241220P000420002024-05-03 9:50AM EDT42.006.908.8013.500.00-101059.03%