Singapore markets close in 1 hour 47 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.37+0.16 (+0.30%)
At close: 04:03PM EDT
53.45 +0.08 (+0.15%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220520C000420002022-04-19 9:30AM EDT42.0010.850.000.000.00-100.00%
HRL220520C000450002022-04-05 1:10PM EDT45.007.285.008.900.00-20149.02%
HRL220520C000480002022-04-21 10:52AM EDT48.006.600.000.000.00-500.00%
HRL220520C000490002022-04-27 2:43PM EDT49.004.570.000.000.00-100.00%
HRL220520C000500002022-05-16 10:16AM EDT50.002.510.000.000.00-200.00%
HRL220520C000510002022-05-05 11:03AM EDT51.001.980.000.000.00-100.00%
HRL220520C000520002022-05-10 9:38AM EDT52.001.580.000.000.00-100.00%
HRL220520C000525002022-05-16 1:33PM EDT52.501.100.000.000.00-3700.00%
HRL220520C000530002022-05-16 3:35PM EDT53.000.750.000.000.00-600.00%
HRL220520C000540002022-05-16 3:48PM EDT54.000.300.000.000.00-503.13%
HRL220520C000550002022-05-16 2:23PM EDT55.000.100.000.000.00-606.25%
HRL220520C000560002022-05-09 2:20PM EDT56.000.060.050.000.00-1012.50%
HRL220520C000570002022-04-25 2:59PM EDT57.000.200.000.000.00-1012.50%
HRL220520C000575002022-04-21 11:07AM EDT57.500.350.000.000.00-1025.00%
HRL220520C000580002022-04-26 2:08PM EDT58.000.100.000.000.00-1025.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRL220520P000350002022-03-22 9:59AM EDT35.000.290.004.800.00--1481.06%
HRL220520P000410002022-04-20 2:25PM EDT41.000.820.000.000.00-1050.00%
HRL220520P000420002022-05-03 10:35AM EDT42.000.050.000.000.00-1050.00%
HRL220520P000430002022-05-04 9:30AM EDT43.000.100.000.000.00--050.00%
HRL220520P000440002022-05-11 2:02PM EDT44.000.100.000.000.00-14050.00%
HRL220520P000450002022-05-10 10:06AM EDT45.000.100.000.000.00-1050.00%
HRL220520P000460002022-03-21 2:21PM EDT46.000.680.000.900.00--1128.32%
HRL220520P000470002022-05-11 12:10PM EDT47.000.090.000.000.00-10025.00%
HRL220520P000480002022-05-11 1:54PM EDT48.000.080.000.000.00-20025.00%
HRL220520P000490002022-05-09 10:24AM EDT49.000.050.000.000.00-10025.00%
HRL220520P000500002022-05-12 11:30AM EDT50.000.250.000.000.00-1012.50%
HRL220520P000510002022-05-12 2:59PM EDT51.000.450.000.000.00-5012.50%
HRL220520P000520002022-05-16 2:00PM EDT52.000.300.000.000.00-206.25%
HRL220520P000525002022-05-16 1:29PM EDT52.500.400.000.000.00-206.25%
HRL220520P000530002022-05-16 10:03AM EDT53.000.700.000.000.00-201.56%
HRL220520P000540002022-05-16 3:35PM EDT54.001.000.000.000.00-100.00%
HRL220520P000550002022-05-12 1:49PM EDT55.003.040.000.000.00-100.00%