Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.58+0.04 (+0.12%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240119C000200002023-03-24 3:34PM EDT20.0018.9818.6021.900.00-11148.78%
HRL240119C000230002023-03-08 11:11AM EDT23.0017.6015.3019.700.00-13129.83%
HRL240119C000250002023-03-31 11:43AM EDT25.0015.0013.5018.300.00-5050122.61%
HRL240119C000280002021-10-13 10:07AM EDT28.0014.1816.4019.700.00--4186.47%
HRL240119C000300002023-07-17 12:35PM EDT30.0010.4010.5010.900.00-41085.01%
HRL240119C000310002023-05-23 9:54AM EDT31.008.809.8011.400.00--292.29%
HRL240119C000330002023-09-08 10:41AM EDT33.005.004.705.400.00-767831.98%
HRL240119C000340002023-09-13 10:24AM EDT34.004.400.000.000.00-1100.00%
HRL240119C000350002023-09-08 9:51AM EDT35.003.302.953.800.00-124428.81%
HRL240119C000360002023-10-02 3:43PM EDT36.002.882.702.850.00-13324.39%
HRL240119C000370002023-09-27 3:27PM EDT37.002.931.752.250.00-712223.93%
HRL240119C000380002023-10-02 3:43PM EDT38.001.681.401.800.00-11,23624.29%
HRL240119C000390002023-09-25 1:07PM EDT39.001.901.101.300.00-121823.07%
HRL240119C000400002023-10-02 10:12AM EDT40.000.810.701.450.00-174429.27%
HRL240119C000410002023-09-27 1:24PM EDT41.000.800.151.500.00-212433.84%
HRL240119C000420002023-10-02 3:08PM EDT42.000.330.250.450.00-428321.83%
HRL240119C000430002023-10-02 10:29AM EDT43.000.250.000.000.00-33026.25%
HRL240119C000440002023-09-20 2:33PM EDT44.000.230.050.750.00-511232.67%
HRL240119C000450002023-10-02 12:25PM EDT45.000.080.050.650.00-51,49233.59%
HRL240119C000460002023-09-29 11:23AM EDT46.000.150.000.350.00-15529.83%
HRL240119C000470002023-09-14 12:04PM EDT47.000.080.000.000.00-761012.50%
HRL240119C000480002023-08-30 12:17PM EDT48.000.150.000.200.00-101229.79%
HRL240119C000500002023-10-02 10:30AM EDT50.000.050.000.000.00-21,14212.50%
HRL240119C000525002023-06-20 11:56AM EDT52.500.120.000.250.00-283539.45%
HRL240119C000550002023-09-08 9:30AM EDT55.000.050.000.000.00-277712.50%
HRL240119C000575002023-02-01 11:23AM EDT57.500.530.005.000.00-34291.38%
HRL240119C000600002023-06-08 11:29AM EDT60.000.100.000.750.00-1830155.37%
HRL240119C000625002023-01-04 10:34AM EDT62.500.400.000.600.00-26856.15%
HRL240119C000700002023-06-20 3:51PM EDT70.000.050.000.200.00-22754.39%
HRL240119C000750002023-07-03 12:21PM EDT75.000.050.000.050.00-1053.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240119P000230002023-10-02 9:45AM EDT23.000.050.000.000.00-17425.00%
HRL240119P000250002023-09-27 1:49PM EDT25.000.100.000.000.00-12012.50%
HRL240119P000280002023-07-28 3:53PM EDT28.000.100.050.400.00-599743.56%
HRL240119P000300002023-09-20 10:19AM EDT30.000.150.000.000.00-110712.50%
HRL240119P000310002023-06-28 11:29AM EDT31.000.400.150.250.00-1627.74%
HRL240119P000320002023-09-08 9:54AM EDT32.000.450.000.000.00-2096.25%
HRL240119P000330002023-09-28 10:30AM EDT33.000.450.000.000.00-11946.25%
HRL240119P000340002023-09-27 11:29AM EDT34.000.550.000.000.00-196.25%
HRL240119P000350002023-10-02 3:07PM EDT35.000.950.901.050.00-5064326.49%
HRL240119P000360002023-10-02 1:58PM EDT36.001.250.803.100.00-1510648.02%
HRL240119P000370002023-10-02 12:57PM EDT37.001.751.601.800.00-1741925.61%
HRL240119P000380002023-10-02 1:57PM EDT38.002.102.002.200.00-2142324.12%
HRL240119P000390002023-09-28 9:52AM EDT39.002.252.552.750.00-1853523.54%
HRL240119P000400002023-09-29 3:15PM EDT40.002.753.203.400.00-175123.22%
HRL240119P000410002023-09-28 3:43PM EDT41.003.604.004.200.00-48324.07%
HRL240119P000420002023-10-02 9:33AM EDT42.004.604.505.300.00-11,94428.83%
HRL240119P000430002023-09-26 9:45AM EDT43.004.500.000.000.00-18200.00%
HRL240119P000440002023-08-31 2:53PM EDT44.005.666.106.300.00-25760.00%
HRL240119P000450002023-08-29 2:52PM EDT45.005.427.007.300.00-33720.00%
HRL240119P000460002023-08-14 10:28AM EDT46.005.007.308.700.00-2428.22%
HRL240119P000470002023-09-07 11:48AM EDT47.009.900.000.000.00-42140.00%
HRL240119P000500002023-09-06 11:09AM EDT50.0012.450.000.000.00-10730.00%
HRL240119P000525002023-02-01 4:29PM EDT52.507.3011.5012.700.00-130.00%
HRL240119P000550002022-09-26 9:32AM EDT55.009.420.000.000.00-100.00%
HRL240119P000575002022-08-11 9:46AM EDT57.508.899.2013.200.00-10130.00%
HRL240119P000600002021-09-23 2:24PM EDT60.0021.2114.0018.200.00--20.00%
HRL240119P000700002022-09-01 10:01AM EDT70.0022.8022.8026.300.00--00.00%
HRL240119P000750002022-10-17 10:35AM EDT75.0030.3025.3029.000.00-200.00%