Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.48-0.17 (-0.55%)
At close: 04:00PM EDT
30.48 0.00 (0.00%)
Pre-market: 06:15AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240621C000230002024-05-30 10:14AM EDT23.008.500.000.000.00-200.00%
HRL240621C000240002023-12-19 4:03PM EDT24.007.856.2010.000.00-11323.05%
HRL240621C000250002024-04-26 10:50AM EDT25.0010.508.2012.200.00-513562.11%
HRL240621C000260002024-05-31 2:45PM EDT26.005.000.000.000.00-100.00%
HRL240621C000270002024-04-02 10:10AM EDT27.008.458.509.300.00-27501532.42%
HRL240621C000280002024-06-14 2:05PM EDT28.002.480.000.000.00-500.00%
HRL240621C000290002024-06-14 2:04PM EDT29.001.500.000.000.00-2000.00%
HRL240621C000300002024-06-14 2:05PM EDT30.000.600.000.000.00-900.00%
HRL240621C000305002024-06-14 3:49PM EDT30.500.250.000.000.00-6800.39%
HRL240621C000310002024-06-14 3:56PM EDT31.000.110.000.000.00-3006.25%
HRL240621C000315002024-06-13 2:29PM EDT31.500.080.000.000.00-806.25%
HRL240621C000320002024-06-14 1:30PM EDT32.000.030.000.000.00-1012.50%
HRL240621C000325002024-06-12 9:30AM EDT32.500.050.000.000.00-1012.50%
HRL240621C000330002024-06-14 2:04PM EDT33.000.060.000.000.00-20025.00%
HRL240621C000335002024-06-10 10:18AM EDT33.500.050.000.000.00-1025.00%
HRL240621C000340002024-06-14 1:50PM EDT34.000.050.000.000.00-6025.00%
HRL240621C000345002024-06-07 3:19PM EDT34.500.050.000.000.00-1025.00%
HRL240621C000350002024-06-12 2:56PM EDT35.000.010.000.000.00-6025.00%
HRL240621C000355002024-06-03 2:39PM EDT35.500.050.000.000.00-1025.00%
HRL240621C000360002024-06-14 1:50PM EDT36.000.050.000.000.00-6025.00%
HRL240621C000365002024-06-11 9:44AM EDT36.500.050.000.000.00-5050.00%
HRL240621C000370002024-06-14 11:54AM EDT37.000.100.000.000.00-1050.00%
HRL240621C000375002024-06-11 9:30AM EDT37.500.200.000.000.00-1050.00%
HRL240621C000380002024-06-07 11:46AM EDT38.000.080.000.000.00-1050.00%
HRL240621C000385002024-06-04 12:26PM EDT38.500.050.000.000.00-12050.00%
HRL240621C000390002024-06-05 12:30PM EDT39.000.050.000.000.00-1050.00%
HRL240621C000400002024-05-30 1:08PM EDT40.000.080.000.000.00-8050.00%
HRL240621C000410002024-05-21 11:55AM EDT41.000.100.000.000.00-16050.00%
HRL240621C000420002024-06-10 1:43PM EDT42.000.380.000.000.00-1050.00%
HRL240621C000430002024-05-24 12:21PM EDT43.000.070.000.000.00-1050.00%
HRL240621C000450002024-05-29 2:04PM EDT45.000.050.000.000.00-5050.00%
HRL240621C000460002024-05-29 3:43PM EDT46.000.050.000.000.00--050.00%
HRL240621C000470002024-06-05 9:30AM EDT47.000.050.000.000.00-3050.00%
HRL240621C000500002023-11-09 1:54PM EDT50.000.050.000.350.00-27241.02%
HRL240621C000550002023-11-06 3:54PM EDT55.000.060.001.800.00-2118396.29%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240621P000200002024-06-07 11:48AM EDT20.000.070.000.000.00-1050.00%
HRL240621P000210002023-12-19 2:02PM EDT21.000.590.000.350.00--1210.16%
HRL240621P000220002024-05-16 3:19PM EDT22.000.010.000.400.00-1148194.53%
HRL240621P000230002024-02-26 10:31AM EDT23.000.190.000.400.00-148173.05%
HRL240621P000240002024-05-21 10:03AM EDT24.000.050.000.000.00-3050.00%
HRL240621P000250002024-06-11 9:37AM EDT25.000.050.000.000.00-1050.00%
HRL240621P000260002024-06-11 11:12AM EDT26.000.050.000.000.00-20025.00%
HRL240621P000270002024-06-11 10:12AM EDT27.000.050.000.000.00-2025.00%
HRL240621P000280002024-06-14 11:04AM EDT28.000.050.000.000.00-1025.00%
HRL240621P000290002024-06-14 1:15PM EDT29.000.050.000.000.00-20012.50%
HRL240621P000300002024-06-14 1:34PM EDT30.000.150.000.000.00-5703.13%
HRL240621P000305002024-06-14 11:47AM EDT30.500.250.000.000.00-400.00%
HRL240621P000310002024-06-14 3:56PM EDT31.000.630.000.000.00-1400.00%
HRL240621P000315002024-06-10 1:29PM EDT31.501.370.000.000.00-29400.00%
HRL240621P000320002024-06-14 3:38PM EDT32.001.470.000.000.00-600.00%
HRL240621P000325002024-05-29 2:35PM EDT32.500.420.000.000.00-700.00%
HRL240621P000330002024-06-07 9:56AM EDT33.002.300.000.000.00-200.00%
HRL240621P000335002024-06-06 9:37AM EDT33.502.900.000.000.00-100.00%
HRL240621P000340002024-06-13 2:31PM EDT34.003.400.000.000.00-79000.00%
HRL240621P000345002024-06-07 10:38AM EDT34.503.520.000.000.00-100.00%
HRL240621P000350002024-06-14 1:48PM EDT35.004.600.000.000.00-600.00%
HRL240621P000355002024-05-24 2:22PM EDT35.501.250.000.000.00-6900.00%
HRL240621P000360002024-06-13 2:51PM EDT36.005.600.000.000.00-5900.00%
HRL240621P000365002024-05-21 11:34AM EDT36.501.150.000.000.00--00.00%
HRL240621P000370002024-06-12 11:53AM EDT37.006.600.000.000.00-300.00%
HRL240621P000375002024-05-21 12:05PM EDT37.501.750.000.000.00--00.00%
HRL240621P000380002024-05-30 3:03PM EDT38.006.550.000.000.00-22700.00%
HRL240621P000390002024-05-30 3:03PM EDT39.008.300.000.000.00-12000.00%
HRL240621P000400002024-05-06 12:26PM EDT40.005.357.5011.400.00-10328.91%
HRL240621P000410002024-03-08 10:44AM EDT41.007.204.608.600.00-1360.00%
HRL240621P000420002023-10-18 1:28PM EDT42.009.657.1012.000.00-10221.48%
HRL240621P000450002023-10-10 1:04PM EDT45.008.1510.2015.000.00-50253.13%
HRL240621P000470002023-08-08 10:20AM EDT47.007.109.7010.700.00-27290.00%
HRL240621P000500002023-09-22 10:54AM EDT50.0010.8517.8020.900.00--0403.91%