Dark

Check out our API

HRL
Hormel Foods Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

24.54USD+0.409%(+0.10)3,322,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:04:30 AM EDT

24.55USD+0.450%(+0.11)1,718

After-hours

Aug 14, 2026 4:43:30 PM EDT

24.54USD0.000%(0.00)939,429

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,455	22,045	2,133	4,154

HRL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HRL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HRL Jan 15, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

HRL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47 C	0.04	+33.33%	1	733	07-31	HRL270115C00047000
45 C	0.01	0.00%	67	123	07-28	HRL270115C00045000
42 C	0.75	+1,400.00%	1	146	07-20	HRL270115C00042000
40 C	0.05	-50.00%	1	309	08-12	HRL270115C00040000
37 C	0.09	-10.00%	5	89	07-17	HRL270115C00037000
35 C	0.08	+14.29%	16	3,839	08-12	HRL270115C00035000
32 C	0.45	0.00%	6	496	07-28	HRL270115C00032000
30 C	0.29	-3.33%	36	12,270	08-12	HRL270115C00030000
29 C	0.50	+11.11%	1	153	08-13	HRL270115C00029000
28 C	0.64	+16.36%	25	1,588	08-13	HRL270115C00028000
27 C	1.00	+9.89%	12	233	08-13	HRL270115C00027000
26 C	1.16	+10.48%	15	261	08-13	HRL270115C00026000
25 C	1.58	+7.48%	9	1,805	08-13	HRL270115C00025000
24 C	2.08	+14.29%	15	91	08-13	HRL270115C00024000
23 C	2.68	+4.28%	22	1,414	08-13	HRL270115C00023000
22 C	3.40	-17.07%	36	114	08-11	HRL270115C00022000
21 C	3.81	-7.30%	15	53	08-12	HRL270115C00021000
20 C	4.96	-10.79%	1	654	08-13	HRL270115C00020000
19 C	5.66	+1.98%	1	21	07-09	HRL270115C00019000
18 C	7.20	-10.67%	10	40	08-03	HRL270115C00018000
17 C	7.72	-5.28%	1	8	07-02	HRL270115C00017000
16 C	7.74	+10.57%	2	1	05-29	HRL270115C00016000
15 C	10.90	+3.81%	3	48	07-27	HRL270115C00015000
14 C	11.50	+75.57%	60	9	07-10	HRL270115C00014000
13 C	12.10	+13.72%	5	2	07-10	HRL270115C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	23.65	+6.05%	1	1	12-01	HRL270115P00047000
45 P	0	0%	0			HRL270115P00045000
42 P	11.86	0%	2	0	04-24	HRL270115P00042000
40 P	15.41	+61.36%	3	15	10-01	HRL270115P00040000
37 P	14.35	+102.11%	1	1	05-28	HRL270115P00037000
35 P	9.60	-31.67%	6	16	07-17	HRL270115P00035000
32 P	10.90	+22.33%	2	24	04-21	HRL270115P00032000
30 P	5.40	+10.20%	5	292	08-04	HRL270115P00030000
29 P	3.90	0%	5	5	07-28	HRL270115P00029000
28 P	3.25	-4.41%	30	426	07-17	HRL270115P00028000
27 P	2.93	+14.90%	12	15	07-20	HRL270115P00027000
26 P	3.10	+64.02%	10	11	07-06	HRL270115P00026000
25 P	2.35	+30.56%	5	1,327	08-12	HRL270115P00025000
24 P	1.61	0.00%	3	15	08-13	HRL270115P00024000
23 P	1.19	+14.42%	6	978	08-11	HRL270115P00023000
22 P	0.73	-8.75%	1	51	08-06	HRL270115P00022000
21 P	0.55	-8.33%	20	28	08-10	HRL270115P00021000
20 P	0.44	+10.00%	1	609	08-13	HRL270115P00020000
19 P	0.40	+33.33%	3	37	08-13	HRL270115P00019000
18 P	0.32	-3.03%	2	162	07-13	HRL270115P00018000
17 P	0.20	-33.33%	14	68	06-24	HRL270115P00017000
16 P	0.05	-61.54%	5	35	08-13	HRL270115P00016000
15 P	0.08	-20.00%	5	2,117	08-05	HRL270115P00015000
14 P	0.30	0.00%	21	27	05-11	HRL270115P00014000
13 P	0.05	0.00%	2	27	08-11	HRL270115P00013000

Share