Dark

Check out our Dark Pool Levels

HRL
Hormel Foods Corporation
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

29.15USD-0.410%(-0.12)4,189,534

29.23Bid 29.24Ask 0.01Spread

Pre-market

May 14, 2025 8:23:30 AM EDT

29.16USD-0.376%(-0.11)251

After-hours

May 14, 2025 4:35:30 PM EDT

29.20USD+0.172%(+0.05)52,904

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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,607	7,544	195	912

HRL Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

HRL Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

HRL Sep 19, 2025 Exp. - Max Pain @ $28.00

Puts

Calls

HRL Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.10	0%	60	60	02-18	HRL250919C00045000
40 C	0.10	-60.00%	2	13	04-15	HRL250919C00040000
38 C	0.12	-14.29%	2	23	05-08	HRL250919C00038000
37 C	0.22	-18.52%	17	22	04-24	HRL250919C00037000
36 C	0.15	+7.14%	2	33	05-12	HRL250919C00036000
35 C	0.23	-14.81%	1	111	05-12	HRL250919C00035000
34 C	0.38	-32.14%	2	124	05-12	HRL250919C00034000
33 C	0.54	-10.00%	2	356	05-12	HRL250919C00033000
32 C	0.81	0.00%	25	937	05-13	HRL250919C00032000
31 C	1.08	-6.09%	16	512	05-13	HRL250919C00031000
30 C	1.60	-3.03%	131	5,353	05-13	HRL250919C00030000
29 C	2.05	+1.49%	6	113	05-13	HRL250919C00029000
28 C	2.85	+7.55%	22	2,434	05-09	HRL250919C00028000
27 C	4.59	-0.43%	10	19	04-23	HRL250919C00027000
26 C	5.40	+28.57%	1	34	03-31	HRL250919C00026000
25 C	0	0%	0			HRL250919C00025000
24 C	5.93	-21.97%	5	7	05-12	HRL250919C00024000
23 C	0	0%	0			HRL250919C00023000
22 C	0	0%	0			HRL250919C00022000
21 C	0	0%	0			HRL250919C00021000
20 C	0	0%	0			HRL250919C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			HRL250919P00045000
40 P	10.56	-0.19%	1	2	03-04	HRL250919P00040000
38 P	0	0%	0			HRL250919P00038000
37 P	7.60	0%	2	1	03-21	HRL250919P00037000
36 P	4.90	0%	2	2	01-27	HRL250919P00036000
35 P	0	0%	0			HRL250919P00035000
34 P	4.58	+9.05%	1	9	05-08	HRL250919P00034000
33 P	3.30	-13.16%	8	13	04-01	HRL250919P00033000
32 P	3.06	+17.69%	1	43	05-08	HRL250919P00032000
31 P	2.65	-3.64%	1	71	05-08	HRL250919P00031000
30 P	2.10	+12.90%	3	54	05-13	HRL250919P00030000
29 P	1.45	-3.97%	3	198	05-13	HRL250919P00029000
28 P	1.15	-10.85%	4	209	05-13	HRL250919P00028000
27 P	0.95	0.00%	4	111	05-09	HRL250919P00027000
26 P	0.75	+7.14%	11	111	05-05	HRL250919P00026000
25 P	0.50	-5.66%	1	135	05-08	HRL250919P00025000
24 P	0.36	-12.20%	2	84	05-09	HRL250919P00024000
23 P	0.26	-13.33%	2	10	05-02	HRL250919P00023000
22 P	0.25	+25.00%	64	33	05-02	HRL250919P00022000
21 P	0.15	-40.00%	14	9	04-04	HRL250919P00021000
20 P	0.13	-27.78%	1	12	03-05	HRL250919P00020000

Share