Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.65+0.70 (+1.84%)
At close: 04:03PM EDT
38.93 +0.28 (+0.72%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240119C000230002023-03-08 11:11AM EDT23.0017.6013.5018.500.00-1379.37%
HRL240119C000250002023-03-03 10:59AM EDT25.0016.5013.7016.000.00-505064.53%
HRL240119C000280002021-11-10 8:00AM EDT28.0014.1816.4019.700.00--4103.96%
HRL240119C000300002023-03-03 12:47PM EDT30.0011.609.409.900.00-5834.50%
HRL240119C000330002021-12-28 10:49AM EDT33.0015.6012.5017.000.00-1593.25%
HRL240119C000350002023-03-23 1:03PM EDT35.005.345.406.100.00-224830.24%
HRL240119C000380002023-01-06 3:40PM EDT38.0010.668.709.600.00-2864.54%
HRL240119C000400002023-03-24 11:38AM EDT40.002.602.352.80+0.13+5.26%1955024.17%
HRL240119C000420002023-03-13 1:40PM EDT42.002.401.251.950.00-79223.11%
HRL240119C000450002023-03-24 3:34PM EDT45.000.980.751.10+0.13+15.29%177422.32%
HRL240119C000470002023-03-20 2:47PM EDT47.000.600.500.800.00-3048222.71%
HRL240119C000500002023-03-14 11:31AM EDT50.000.400.151.300.00-11,10431.98%
HRL240119C000525002023-03-06 1:38PM EDT52.500.350.050.500.00-1085026.25%
HRL240119C000550002023-03-23 12:35PM EDT55.000.100.005.000.00-3078168.81%
HRL240119C000575002023-02-01 11:23AM EDT57.500.530.005.000.00-34252.54%
HRL240119C000600002023-03-02 12:16PM EDT60.000.300.005.000.00-331955.47%
HRL240119C000625002023-01-04 10:34AM EDT62.500.400.000.600.00-26837.67%
HRL240119C000700002023-01-31 1:18PM EDT70.000.150.000.500.00-22142.02%
HRL240119C000750002022-07-20 2:57PM EDT75.000.470.100.600.00--147.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240119P000230002023-03-03 4:03PM EDT23.000.100.100.400.00-117440.87%
HRL240119P000250002023-03-24 9:45AM EDT25.000.450.250.45+0.18+66.67%22336.57%
HRL240119P000280002023-03-24 1:24PM EDT28.000.650.350.65+0.25+62.50%22232.23%
HRL240119P000300002023-03-17 2:41PM EDT30.000.850.600.850.00-36129.71%
HRL240119P000330002023-03-21 11:06AM EDT33.001.101.001.400.00-12127.37%
HRL240119P000350002023-03-23 3:28PM EDT35.001.901.401.700.00-234324.10%
HRL240119P000380002023-03-14 2:30PM EDT38.002.402.252.750.00-123222.16%
HRL240119P000400002023-03-21 3:52PM EDT40.003.553.103.700.00-172120.97%
HRL240119P000420002023-03-21 9:48AM EDT42.004.204.405.100.00-21,88921.63%
HRL240119P000450002023-03-15 12:58PM EDT45.006.626.607.200.00-560220.07%
HRL240119P000470002023-03-03 12:19PM EDT47.006.608.109.000.00-126921.14%
HRL240119P000500002023-03-10 2:08PM EDT50.0010.8010.3012.700.00-38332.48%
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%
HRL240119P000600002021-11-10 8:00AM 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%