Options Chain for HORMEL FOODS CORP COM (HRL) - $29.93 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 12.30 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 6.70 | 11.30 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 6.10 | 10.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 4.90 | 9.20 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 4.10 | 7.80 | 4.95 | 0.00 | 0.00% | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 3.60 | 7.20 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 2.45 | 6.00 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 1.10 | 4.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.20 | 2.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 1.00 | 2.20 | 1.05 | +0.30 | +40.00% | 75 | 139 | 0.58 | 0.99 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.30 | 0.85 | 0.21 | +0.07 | +50.00% | 24 | 28 | 0.47 | 0.72 | 0.75 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.32 | 0.67 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 5 | 114 | 0.33 | 0.07 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 411 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.50 | 0.00 | 1.00 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.45 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 1.05 | 0.02 | -0.03 | -60.00% | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 1.20 | 0.04 | -0.08 | -66.67% | 1 | 810 | 0.43 | -0.01 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.10 | 0.15 | 0.19 | -0.24 | -55.82% | 21 | 2,624 | 0.26 | -0.28 | 0.75 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.68 | 0.67 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.60 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 210 | 0.52 | -0.93 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.60 | 2.25 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 1.50 | 3.30 | 1.60 | 0.00 | 0.00% | 0 | 28 | 3.15 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 2.20 | 3.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 1.15 | 4.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 33.50 | 1.30 | 5.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 2.15 | 5.90 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 34.50 | 2.55 | 6.20 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 3.10 | 6.90 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.50 | 3.50 | 7.20 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 4.00 | 7.10 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.50 | 4.50 | 7.60 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 5.00 | 7.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 6.00 | 9.60 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 6.80 | 9.60 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 8.00 | 11.40 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 9.00 | 12.40 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 10.00 | 13.40 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 11.00 | 14.70 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 12.50 | 17.40 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |