Dark

Check out our API

HRL
Hormel Foods Corporation
stock NYSE

Market Open

May 14, 2025 10:02:15 AM EDT

29.11USD-0.547%(-0.16)429,380

29.11Bid 29.13Ask 0.02Spread

Pre-market

May 14, 2025 8:23:30 AM EDT

29.16USD-0.376%(-0.11)251

After-hours

May 13, 2025 4:00:30 PM EDT

29.27USD+0.034%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
193	5,725	326	394

HRL May 16, 2025 Exp. - Volume by Strike

Puts

Calls

HRL May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

HRL May 16, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

HRL May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0	0%	0			HRL250516C00045000
40.00 C	0	0%	0			HRL250516C00040000
39.00 C	0	0%	0			HRL250516C00039000
38.00 C	0	0%	0			HRL250516C00038000
37.00 C	0	0%	0			HRL250516C00037000
36.00 C	0	0%	0			HRL250516C00036000
35.00 C	0	0%	0			HRL250516C00035000
34.50 C	0	0%	0			HRL250516C00034500
34.00 C	0.08	-75.00%	2	3	04-08	HRL250516C00034000
33.50 C	0	0%	0			HRL250516C00033500
33.00 C	0.03	0.00%	1	306	05-12	HRL250516C00033000
32.50 C	0.04	-60.00%	1	95	04-28	HRL250516C00032500
32.00 C	0.05	0.00%	12	970	05-12	HRL250516C00032000
31.50 C	0.01	-80.00%	1	52	05-13	HRL250516C00031500
31.00 C	0.03	+50.00%	1	459	05-12	HRL250516C00031000
30.50 C	0.06	-40.00%	2	93	05-12	HRL250516C00030500
30.00 C	0.07	-30.00%	33	3,747	05-13	HRL250516C00030000
29.00 C	0.42	-30.00%	2	100	05-13	HRL250516C00029000
28.00 C	1.63	+8.67%	1	80	05-12	HRL250516C00028000
27.00 C	2.24	-27.74%	4	9	05-08	HRL250516C00027000
26.00 C	0	0%	0			HRL250516C00026000
25.00 C	0	0%	0			HRL250516C00025000
24.50 C	0	0%	0			HRL250516C00024500
24.00 C	5.10	0%	2	2	05-12	HRL250516C00024000
23.50 C	5.50	0%	2	2	05-12	HRL250516C00023500
23.00 C	0	0%	0			HRL250516C00023000
22.00 C	0	0%	0			HRL250516C00022000
21.00 C	0	0%	0			HRL250516C00021000
20.00 C	0	0%	0			HRL250516C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			HRL250516P00045000
40.00 P	0	0%	0			HRL250516P00040000
39.00 P	0	0%	0			HRL250516P00039000
38.00 P	0	0%	0			HRL250516P00038000
37.00 P	0	0%	0			HRL250516P00037000
36.00 P	0	0%	0			HRL250516P00036000
35.00 P	0	0%	0			HRL250516P00035000
34.50 P	0	0%	0			HRL250516P00034500
34.00 P	0	0%	0			HRL250516P00034000
33.50 P	0	0%	0			HRL250516P00033500
33.00 P	0	0%	0			HRL250516P00033000
32.50 P	0	0%	0			HRL250516P00032500
32.00 P	2.90	+87.10%	100	100	05-06	HRL250516P00032000
31.50 P	0	0%	0			HRL250516P00031500
31.00 P	1.65	+1.85%	1	41	04-29	HRL250516P00031000
30.50 P	1.20	+9.09%	1	8	05-13	HRL250516P00030500
30.00 P	0.92	+67.27%	4	177	05-13	HRL250516P00030000
29.00 P	0.10	0.00%	24	184	05-13	HRL250516P00029000
28.00 P	0.05	+25.00%	1	99	05-13	HRL250516P00028000
27.00 P	0.02	-60.00%	5	37	05-12	HRL250516P00027000
26.00 P	0.13	-62.86%	1	56	05-01	HRL250516P00026000
25.00 P	0.20	+300.00%	1	16	04-08	HRL250516P00025000
24.50 P	0	0%	0			HRL250516P00024500
24.00 P	0.01	0%	4	2	04-04	HRL250516P00024000
23.50 P	0	0%	0			HRL250516P00023500
23.00 P	0	0%	0			HRL250516P00023000
22.00 P	0	0%	0			HRL250516P00022000
21.00 P	0	0%	0			HRL250516P00021000
20.00 P	0	0%	0			HRL250516P00020000

Share