Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.20-0.01 (-0.02%)
As of 11:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220617C000300002021-12-09 12:44PM EDT30.0014.900.000.000.00--10.00%
HRL220617C000360002021-12-13 1:14AM EDT36.007.3011.6015.300.00--10.00%
HRL220617C000370002021-12-16 11:50AM EDT37.0011.8510.1014.400.00-220.00%
HRL220617C000380002022-01-11 3:46PM EDT38.0011.687.6011.700.00-7030.00%
HRL220617C000400002022-02-25 4:43PM EDT40.008.609.4013.400.00-1759.96%
HRL220617C000410002022-04-05 12:40PM EDT41.0011.449.0012.900.00-2076.95%
HRL220617C000420002021-12-22 12:04PM EDT42.006.407.108.800.00-120.00%
HRL220617C000430002022-04-07 12:07PM EDT43.0010.338.409.900.00-670.00%
HRL220617C000440002022-01-11 10:41AM EDT44.006.600.000.000.00-1140.00%
HRL220617C000450002022-04-25 1:13PM EDT45.008.188.208.500.00-111943.36%
HRL220617C000460002022-04-25 1:13PM EDT46.007.227.107.700.00-11345.56%
HRL220617C000470002022-05-02 1:52PM EDT47.005.226.307.000.00-114048.49%
HRL220617C000480002022-05-13 11:31AM EDT48.005.305.305.700.00-43436.04%
HRL220617C000490002022-05-05 9:53AM EDT49.003.804.504.800.00-43333.50%
HRL220617C000500002022-05-13 2:54PM EDT50.003.803.704.00+0.30+8.57%122732.47%
HRL220617C000525002022-05-16 10:29AM EDT52.501.852.002.15-0.18-8.87%668728.08%
HRL220617C000550002022-05-16 10:41AM EDT55.000.800.800.90-0.05-5.88%2188425.37%
HRL220617C000575002022-05-13 3:12PM EDT57.500.250.250.35-0.05-16.67%35425.64%
HRL220617C000600002022-04-21 11:30AM EDT60.000.120.000.20-0.18-60.00%13329.40%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220617P000300002021-11-10 8:00AM EDT30.000.300.150.300.00--15110.35%
HRL220617P000340002022-05-06 2:35PM EDT34.000.050.000.100.00-2469.14%
HRL220617P000350002022-05-06 10:57AM EDT35.000.050.000.100.00-26965.23%
HRL220617P000360002022-05-13 10:00AM EDT36.000.050.000.100.00-131361.33%
HRL220617P000370002022-05-13 10:00AM EDT37.000.050.000.100.00-232357.62%
HRL220617P000380002022-05-13 10:00AM EDT38.000.050.000.300.00-14564.84%
HRL220617P000390002022-05-12 11:19AM EDT39.000.050.000.250.00-8711158.59%
HRL220617P000400002022-04-11 2:01PM EDT40.000.160.000.250.00-15254.49%
HRL220617P000410002022-05-12 12:18PM EDT41.000.090.000.100.00-55048.44%
HRL220617P000420002022-05-13 9:51AM EDT42.000.100.000.150.00-24848.34%
HRL220617P000430002022-05-06 12:25PM EDT43.000.200.050.150.00-56644.34%
HRL220617P000440002022-05-09 11:34AM EDT44.000.200.100.150.00-163340.43%
HRL220617P000450002022-05-16 9:30AM EDT45.000.200.100.20-0.02-9.09%16539.06%
HRL220617P000460002022-05-10 1:33PM EDT46.000.350.150.250.00-227437.11%
HRL220617P000470002022-05-10 1:13PM EDT47.000.450.200.350.00-215036.33%
HRL220617P000480002022-05-12 10:14AM EDT48.000.450.300.400.00-195533.30%
HRL220617P000490002022-05-12 10:54AM EDT49.000.450.350.50-0.25-35.71%15031.15%
HRL220617P000500002022-05-13 3:22PM EDT50.000.700.500.650.00-19719929.40%
HRL220617P000525002022-05-16 11:09AM EDT52.501.301.251.40-0.45-25.71%2613327.25%
HRL220617P000550002022-05-12 10:00AM EDT55.002.982.552.750.00-12426.22%
HRL220617P000575002022-04-18 12:13AM EDT57.504.304.004.800.00--1429.18%