Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.37-1.95 (-5.52%)
At close: 04:00PM EST
33.30 -0.07 (-0.21%)
After hours: 06:48PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240315C000200002023-11-29 2:47PM EST20.0010.609.5014.400.00-13248.44%
HRL240315C000230002024-01-29 12:46PM EST23.007.805.9010.100.00--10.00%
HRL240315C000250002024-02-16 9:36AM EST25.004.006.5010.300.00-1169.53%
HRL240315C000285002024-02-23 9:40AM EST28.502.104.207.000.00-1097.36%
HRL240315C000290002024-02-28 9:52AM EST29.002.252.506.400.00-12152.49%
HRL240315C000295002024-02-23 2:55PM EST29.501.652.005.600.00-1522130.76%
HRL240315C000300002024-03-01 3:20PM EST30.003.432.853.80-1.97-36.48%1413,43461.52%
HRL240315C000305002024-03-01 3:35PM EST30.502.841.155.10-2.26-44.31%250135.16%
HRL240315C000310002024-03-01 3:20PM EST31.002.490.354.40-1.97-44.17%162,364118.26%
HRL240315C000315002024-02-29 1:24PM EST31.503.511.803.100.00-4550977.44%
HRL240315C000320002024-03-01 3:38PM EST32.001.451.351.55-1.95-57.35%25612,95324.51%
HRL240315C000325002024-03-01 3:09PM EST32.501.101.001.20-1.40-56.00%314325.49%
HRL240315C000330002024-03-01 3:03PM EST33.000.750.700.85-1.75-70.00%8590324.12%
HRL240315C000340002024-03-01 3:31PM EST34.000.340.200.35-0.88-72.13%3095922.56%
HRL240315C000350002024-03-01 3:01PM EST35.000.150.050.20-0.85-85.00%1301,66127.15%
HRL240315C000360002024-03-01 2:27PM EST36.000.050.000.25-0.40-88.89%2976439.26%
HRL240315C000370002024-03-01 1:33PM EST37.000.050.002.15-0.15-75.00%542,40687.30%
HRL240315C000380002024-02-29 3:55PM EST38.000.070.000.000.00-43439212.50%
HRL240315C000390002024-02-29 3:52PM EST39.000.020.000.000.00-4050525.00%
HRL240315C000400002024-02-29 9:44AM EST40.000.040.000.000.00-24625.00%
HRL240315C000410002024-01-29 2:06PM EST41.000.030.000.750.00-13985.94%
HRL240315C000420002023-12-18 10:24AM EST42.000.050.000.100.00-11059.77%
HRL240315C000430002024-01-19 12:12PM EST43.000.050.000.050.00-131,07957.81%
HRL240315C000440002024-01-02 9:30AM EST44.000.050.000.000.00-1525.00%
HRL240315C000450002023-12-06 11:20AM EST45.000.050.000.150.00-1378.91%
HRL240315C000460002023-07-26 12:23PM EST46.000.930.500.650.00--1131.35%
HRL240315C000470002023-08-11 10:43AM EST47.000.750.050.150.00-71092.58%
HRL240315C000480002024-02-29 9:57AM EST48.000.600.000.000.00-6850.00%
HRL240315C000500002023-09-29 11:36AM EST50.000.050.000.100.00-1194.53%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL240315P000230002024-02-14 9:31AM EST23.000.090.000.000.00-42550.00%
HRL240315P000240002024-02-29 9:33AM EST24.000.150.000.000.00-1850.00%
HRL240315P000250002024-03-01 11:15AM EST25.000.030.000.05+0.01+50.00%15,93767.19%
HRL240315P000265002024-02-23 12:33PM EST26.500.100.000.000.00-3325.00%
HRL240315P000270002024-02-28 12:49PM EST27.000.100.000.000.00-53725.00%
HRL240315P000275002024-02-27 11:22AM EST27.500.100.000.000.00-4325.00%
HRL240315P000280002024-02-29 2:15PM EST28.000.050.000.15-0.03-37.50%734453.71%
HRL240315P000285002024-02-29 3:29PM EST28.500.050.000.000.00-213725.00%
HRL240315P000290002024-02-29 12:12PM EST29.000.070.000.000.00-69212.50%
HRL240315P000295002024-02-29 12:12PM EST29.500.100.000.000.00-15812.50%
HRL240315P000300002024-03-01 12:23PM EST30.000.050.050.100.00-302,49838.67%
HRL240315P000305002024-03-01 2:00PM EST30.500.230.000.20-0.51-68.92%15741.80%
HRL240315P000310002024-03-01 11:15AM EST31.000.080.000.15-0.02-20.00%125133.20%
HRL240315P000315002024-02-28 10:47AM EST31.501.150.000.200.00-142931.15%
HRL240315P000320002024-03-01 2:49PM EST32.000.100.050.150.00-6666022.85%
HRL240315P000330002024-03-01 12:41PM EST33.000.360.300.40+0.21+140.00%1221521.09%
HRL240315P000340002024-03-01 11:45AM EST34.000.800.801.00+0.62+344.44%9727923.34%
HRL240315P000350002024-03-01 3:28PM EST35.001.751.652.00+1.27+264.58%2091,37835.35%
HRL240315P000360002024-03-01 2:17PM EST36.002.701.254.60+1.75+184.21%17104111.13%
HRL240315P000370002024-02-29 2:40PM EST37.002.051.655.600.00-43123.05%
HRL240315P000380002023-10-20 10:00AM EST38.006.075.108.000.00-833132.03%
HRL240315P000390002023-11-27 3:05PM EST39.007.005.1010.000.00-412142.29%
HRL240315P000400002024-02-29 10:27AM EST40.005.455.008.600.00-20363.57%
HRL240315P000410002023-12-26 12:18PM EST41.009.527.7012.300.00-40179.20%
HRL240315P000420002023-09-07 9:27AM EST42.005.405.405.700.00--210.00%
HRL240315P000430002023-07-27 8:37AM EST43.003.304.304.500.00--90.00%
HRL240315P000440002023-08-23 9:21AM EST44.005.905.205.500.00-21210.00%
HRL240315P000450002023-08-31 11:58AM EST45.006.557.107.300.00-1100.00%
HRL240315P000460002023-08-17 10:00AM EST46.006.537.708.000.00-170.00%
HRL240315P000470002023-07-25 8:45AM EST47.006.807.908.500.00--170.00%
HRL240315P000480002023-08-14 9:03AM EST48.006.8010.5010.700.00--160.00%