Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed 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: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL250117C000200002024-02-12 11:00AM EST20.009.8011.1016.000.00-21278.27%
HRL250117C000250002024-03-01 3:31PM EST25.009.106.9011.10+3.20+54.24%65855.96%
HRL250117C000280002024-03-01 2:01PM EST28.006.606.408.80-1.55-19.02%137750.32%
HRL250117C000300002024-03-01 2:38PM EST30.005.505.006.40-1.05-16.03%1354938.27%
HRL250117C000330002024-03-01 12:42PM EST33.003.503.404.20-1.20-25.53%1133232.37%
HRL250117C000350002024-03-01 11:37AM EST35.002.652.552.70-0.83-23.85%465727.03%
HRL250117C000380002024-03-01 2:38PM EST38.001.681.501.65-0.82-32.80%687926.17%
HRL250117C000400002024-03-01 3:14PM EST40.001.161.101.20-0.64-35.56%42193526.17%
HRL250117C000430002024-03-01 9:33AM EST43.000.950.550.75-0.10-9.52%2025226.44%
HRL250117C000450002024-02-29 11:49AM EST45.000.650.350.550.00-3624326.69%
HRL250117C000470002024-02-29 3:55PM EST47.000.480.200.400.00-698926.86%
HRL250117C000500002024-03-01 9:30AM EST50.000.350.150.30+0.05+16.67%1056628.27%
HRL250117C000525002024-01-22 1:21PM EST52.500.150.050.750.00-46138.48%
HRL250117C000550002024-02-09 2:44PM EST55.000.150.000.300.00-26533.06%
HRL250117C000575002023-10-04 2:06PM EST57.500.270.000.300.00-31835.21%
HRL250117C000600002024-02-12 3:24PM EST60.000.060.000.000.00-13512.50%
HRL250117C000650002024-03-01 9:30AM EST65.000.100.000.10-0.10-50.00%17034.08%
HRL250117C000700002023-07-17 8:30AM EST70.000.350.000.000.00-44412.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL250117P000150002024-02-09 11:26AM EST15.000.050.000.000.00--125.00%
HRL250117P000200002024-02-29 12:00PM EST20.000.120.000.000.00-1881612.50%
HRL250117P000250002024-03-01 3:44PM EST25.000.550.500.60+0.10+22.22%111,28129.32%
HRL250117P000280002024-03-01 2:13PM EST28.001.051.051.15+0.29+38.16%2946427.37%
HRL250117P000300002024-03-01 3:37PM EST30.001.601.551.70+0.33+25.98%1327426.20%
HRL250117P000330002024-03-01 2:00PM EST33.002.702.252.80+0.68+33.66%210424.04%
HRL250117P000350002024-03-01 10:15AM EST35.003.353.703.90+0.45+15.52%215723.61%
HRL250117P000380002024-02-09 9:59AM EST38.009.005.605.900.00-511422.84%
HRL250117P000400002023-12-29 11:19AM EST40.008.547.2011.100.00-17953.93%
HRL250117P000430002024-02-08 12:32PM EST43.0013.958.3012.100.00-12843.30%
HRL250117P000450002023-09-22 10:43AM EST45.006.7012.3016.000.00-2462.79%
HRL250117P000470002023-09-25 8:46AM EST47.008.7014.7017.300.00-14460.29%
HRL250117P000500002023-09-22 10:08AM EST50.0011.1017.1020.700.00-1452.30%
HRL250117P000525002022-11-22 1:29PM EST52.506.807.7010.900.00--30.00%
HRL250117P000550002023-01-19 10:00AM EST55.0011.109.2010.400.00--10.00%
HRL250117P000575002023-01-06 1:31PM EST57.5011.3111.7014.300.00-880.00%
HRL250117P000600002023-07-10 9:17AM EST60.0020.2517.6021.900.00-100.00%