Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,272.84 -15.55 (-0.36%) Dow
33,361.70 -71.65 (-0.21%) Nasdaq
13,227.10 -80.67 (-0.61%) Bitcoin USD
27,540.05 -872.12 (-3.07%) CMC Crypto 200
588.68 -1.30 (-0.22%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240119C00020000 | 2023-03-24 3:34PM EDT | 20.00 | 18.98 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 148.78% |
| HRL240119C00023000 | 2023-03-08 11:11AM EDT | 23.00 | 17.60 | 15.30 | 19.70 | 0.00 | - | 1 | 3 | 129.83% |
| HRL240119C00025000 | 2023-03-31 11:43AM EDT | 25.00 | 15.00 | 13.50 | 18.30 | 0.00 | - | 50 | 50 | 122.61% |
| HRL240119C00028000 | 2021-10-13 10:07AM EDT | 28.00 | 14.18 | 16.40 | 19.70 | 0.00 | - | - | 4 | 186.47% |
| HRL240119C00030000 | 2023-07-17 12:35PM EDT | 30.00 | 10.40 | 10.50 | 10.90 | 0.00 | - | 4 | 10 | 85.01% |
| HRL240119C00031000 | 2023-05-23 9:54AM EDT | 31.00 | 8.80 | 9.80 | 11.40 | 0.00 | - | - | 2 | 92.29% |
| HRL240119C00033000 | 2023-09-08 10:41AM EDT | 33.00 | 5.00 | 4.70 | 5.40 | 0.00 | - | 76 | 78 | 31.98% |
| HRL240119C00034000 | 2023-09-13 10:24AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HRL240119C00035000 | 2023-09-08 9:51AM EDT | 35.00 | 3.30 | 2.95 | 3.80 | 0.00 | - | 1 | 244 | 28.81% |
| HRL240119C00036000 | 2023-10-02 3:43PM EDT | 36.00 | 2.88 | 2.70 | 2.85 | 0.00 | - | 1 | 33 | 24.39% |
| HRL240119C00037000 | 2023-09-27 3:27PM EDT | 37.00 | 2.93 | 1.75 | 2.25 | 0.00 | - | 7 | 122 | 23.93% |
| HRL240119C00038000 | 2023-10-02 3:43PM EDT | 38.00 | 1.68 | 1.40 | 1.80 | 0.00 | - | 1 | 1,236 | 24.29% |
| HRL240119C00039000 | 2023-09-25 1:07PM EDT | 39.00 | 1.90 | 1.10 | 1.30 | 0.00 | - | 1 | 218 | 23.07% |
| HRL240119C00040000 | 2023-10-02 10:12AM EDT | 40.00 | 0.81 | 0.70 | 1.45 | 0.00 | - | 1 | 744 | 29.27% |
| HRL240119C00041000 | 2023-09-27 1:24PM EDT | 41.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | 2 | 124 | 33.84% |
| HRL240119C00042000 | 2023-10-02 3:08PM EDT | 42.00 | 0.33 | 0.25 | 0.45 | 0.00 | - | 4 | 283 | 21.83% |
| HRL240119C00043000 | 2023-10-02 10:29AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 6.25% |
| HRL240119C00044000 | 2023-09-20 2:33PM EDT | 44.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 5 | 112 | 32.67% |
| HRL240119C00045000 | 2023-10-02 12:25PM EDT | 45.00 | 0.08 | 0.05 | 0.65 | 0.00 | - | 5 | 1,492 | 33.59% |
| HRL240119C00046000 | 2023-09-29 11:23AM EDT | 46.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 55 | 29.83% |
| HRL240119C00047000 | 2023-09-14 12:04PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 610 | 12.50% |
| HRL240119C00048000 | 2023-08-30 12:17PM EDT | 48.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 29.79% |
| HRL240119C00050000 | 2023-10-02 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,142 | 12.50% |
| HRL240119C00052500 | 2023-06-20 11:56AM EDT | 52.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 835 | 39.45% |
| HRL240119C00055000 | 2023-09-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 12.50% |
| HRL240119C00057500 | 2023-02-01 11:23AM EDT | 57.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 3 | 42 | 91.38% |
| HRL240119C00060000 | 2023-06-08 11:29AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 301 | 55.37% |
| HRL240119C00062500 | 2023-01-04 10:34AM EDT | 62.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 56.15% |
| HRL240119C00070000 | 2023-06-20 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 54.39% |
| HRL240119C00075000 | 2023-07-03 12:21PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.91% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240119P00023000 | 2023-10-02 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| HRL240119P00025000 | 2023-09-27 1:49PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| HRL240119P00028000 | 2023-07-28 3:53PM EDT | 28.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 997 | 43.56% |
| HRL240119P00030000 | 2023-09-20 10:19AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| HRL240119P00031000 | 2023-06-28 11:29AM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 27.74% |
| HRL240119P00032000 | 2023-09-08 9:54AM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 6.25% |
| HRL240119P00033000 | 2023-09-28 10:30AM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| HRL240119P00034000 | 2023-09-27 11:29AM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| HRL240119P00035000 | 2023-10-02 3:07PM EDT | 35.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 50 | 643 | 26.49% |
| HRL240119P00036000 | 2023-10-02 1:58PM EDT | 36.00 | 1.25 | 0.80 | 3.10 | 0.00 | - | 15 | 106 | 48.02% |
| HRL240119P00037000 | 2023-10-02 12:57PM EDT | 37.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 17 | 419 | 25.61% |
| HRL240119P00038000 | 2023-10-02 1:57PM EDT | 38.00 | 2.10 | 2.00 | 2.20 | 0.00 | - | 21 | 423 | 24.12% |
| HRL240119P00039000 | 2023-09-28 9:52AM EDT | 39.00 | 2.25 | 2.55 | 2.75 | 0.00 | - | 18 | 535 | 23.54% |
| HRL240119P00040000 | 2023-09-29 3:15PM EDT | 40.00 | 2.75 | 3.20 | 3.40 | 0.00 | - | 1 | 751 | 23.22% |
| HRL240119P00041000 | 2023-09-28 3:43PM EDT | 41.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 4 | 83 | 24.07% |
| HRL240119P00042000 | 2023-10-02 9:33AM EDT | 42.00 | 4.60 | 4.50 | 5.30 | 0.00 | - | 1 | 1,944 | 28.83% |
| HRL240119P00043000 | 2023-09-26 9:45AM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| HRL240119P00044000 | 2023-08-31 2:53PM EDT | 44.00 | 5.66 | 6.10 | 6.30 | 0.00 | - | 25 | 76 | 0.00% |
| HRL240119P00045000 | 2023-08-29 2:52PM EDT | 45.00 | 5.42 | 7.00 | 7.30 | 0.00 | - | 3 | 372 | 0.00% |
| HRL240119P00046000 | 2023-08-14 10:28AM EDT | 46.00 | 5.00 | 7.30 | 8.70 | 0.00 | - | 2 | 4 | 28.22% |
| HRL240119P00047000 | 2023-09-07 11:48AM EDT | 47.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| HRL240119P00050000 | 2023-09-06 11:09AM EDT | 50.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| HRL240119P00052500 | 2023-02-01 4:29PM EDT | 52.50 | 7.30 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| HRL240119P00055000 | 2022-09-26 9:32AM EDT | 55.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRL240119P00057500 | 2022-08-11 9:46AM EDT | 57.50 | 8.89 | 9.20 | 13.20 | 0.00 | - | 10 | 13 | 0.00% |
| HRL240119P00060000 | 2021-09-23 2:24PM EDT | 60.00 | 21.21 | 14.00 | 18.20 | 0.00 | - | - | 2 | 0.00% |
| HRL240119P00070000 | 2022-09-01 10:01AM EDT | 70.00 | 22.80 | 22.80 | 26.30 | 0.00 | - | - | 0 | 0.00% |
| HRL240119P00075000 | 2022-10-17 10:35AM EDT | 75.00 | 30.30 | 25.30 | 29.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
