Singapore markets open in 1 hour 16 minutes

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL250117C000200002024-05-15 10:57AM EDT20.0015.708.7012.600.00-21181.30%
HRL250117C000250002024-06-14 10:19AM EDT25.006.255.806.200.00-15532.28%
HRL250117C000280002024-06-18 10:05AM EDT28.004.153.703.90+0.19+4.80%1535828.64%
HRL250117C000300002024-06-17 3:10PM EDT30.002.762.452.600.00-648826.25%
HRL250117C000330002024-06-18 11:24AM EDT33.001.401.151.300.00-345924.78%
HRL250117C000350002024-06-18 3:43PM EDT35.000.700.650.80-0.15-17.65%10171424.66%
HRL250117C000380002024-06-17 1:45PM EDT38.000.350.250.400.00-194325.32%
HRL250117C000400002024-06-18 3:13PM EDT40.000.200.150.300.00-2182426.95%
HRL250117C000430002024-06-18 3:30PM EDT43.000.120.052.25-0.06-33.33%3636661.74%
HRL250117C000450002024-05-30 2:47PM EDT45.000.220.050.500.00-225039.50%
HRL250117C000470002024-05-20 12:55PM EDT47.000.420.050.200.00-69334.47%
HRL250117C000500002024-05-30 9:49AM EDT50.000.100.050.500.00-857946.53%
HRL250117C000525002024-05-03 12:42PM EDT52.500.750.050.750.00-16255.03%
HRL250117C000550002024-05-24 3:19PM EDT55.000.150.001.200.00-66054.96%
HRL250117C000575002024-05-30 2:36PM EDT57.500.100.000.200.00-112946.05%
HRL250117C000600002024-04-15 12:14PM EDT60.000.500.050.750.00-33355.27%
HRL250117C000650002024-03-01 10:30AM EDT65.000.100.000.200.00-17052.73%
HRL250117C000700002023-07-17 9:30AM EDT70.000.350.000.000.00-44425.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL250117P000150002024-05-30 1:47PM EDT15.000.050.000.150.00-151653.71%
HRL250117P000200002024-06-10 1:51PM EDT20.000.150.050.250.00-180738.43%
HRL250117P000250002024-06-18 10:02AM EDT25.000.450.400.60-0.05-10.00%251,18528.37%
HRL250117P000280002024-06-18 3:58PM EDT28.001.151.101.20+0.05+4.55%183,17324.61%
HRL250117P000300002024-06-18 3:20PM EDT30.001.891.852.00+0.12+6.78%429323.73%
HRL250117P000330002024-06-14 1:24PM EDT33.003.513.505.000.00-336136.72%
HRL250117P000350002024-06-18 9:58AM EDT35.004.805.006.50+0.20+4.35%6039737.73%
HRL250117P000380002024-04-24 2:57PM EDT38.004.014.004.200.00-21130.00%
HRL250117P000400002024-05-31 12:53PM EDT40.009.007.7011.900.00-19755.54%
HRL250117P000430002024-02-08 1:32PM EDT43.0013.958.0011.500.00-1280.00%
HRL250117P000450002023-09-22 11:43AM EDT45.006.7012.3016.000.00-2454.05%
HRL250117P000470002023-09-25 9:46AM EDT47.008.7014.7017.300.00-14445.95%
HRL250117P000500002023-09-22 11:08AM EDT50.0011.1017.1020.700.00-1457.42%
HRL250117P000525002022-11-22 2:29PM EDT52.506.807.7010.900.00--30.00%
HRL250117P000550002023-01-19 11:00AM EDT55.0011.109.2010.400.00--10.00%
HRL250117P000575002023-01-06 2:31PM EDT57.5011.3111.7014.300.00-880.00%
HRL250117P000600002023-07-10 10:17AM EDT60.0020.2517.6021.900.00-100.00%