The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00170000 | 2024-04-26 10:10AM EDT | 170.00 | 17.82 | 16.30 | 17.40 | +0.97 | +5.76% | 1 | 1 | 57.52% |
| HSY240503C00172500 | 2024-04-18 10:06AM EDT | 172.50 | 12.50 | 13.30 | 15.00 | 0.00 | - | - | 3 | 62.99% |
| HSY240503C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 12.60 | 10.70 | 12.80 | 0.00 | - | 20 | 42 | 59.72% |
| HSY240503C00177500 | 2024-04-25 9:36AM EDT | 177.50 | 12.55 | 10.10 | 10.80 | 0.00 | - | 3 | 10 | 53.39% |
| HSY240503C00180000 | 2024-04-26 2:58PM EDT | 180.00 | 9.10 | 8.20 | 8.90 | -0.23 | -2.47% | 1 | 44 | 51.93% |
| HSY240503C00182500 | 2024-04-26 12:03PM EDT | 182.50 | 7.20 | 6.90 | 7.30 | +0.40 | +5.88% | 3 | 20 | 53.69% |
| HSY240503C00185000 | 2024-04-26 12:34PM EDT | 185.00 | 6.13 | 5.50 | 5.80 | +0.43 | +7.54% | 9 | 77 | 53.20% |
| HSY240503C00187500 | 2024-04-26 3:53PM EDT | 187.50 | 4.50 | 4.30 | 4.60 | +0.10 | +2.27% | 36 | 103 | 53.30% |
| HSY240503C00190000 | 2024-04-26 3:32PM EDT | 190.00 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 142 | 177 | 52.39% |
| HSY240503C00192500 | 2024-04-26 3:55PM EDT | 192.50 | 2.46 | 2.25 | 2.60 | -0.29 | -10.55% | 162 | 108 | 51.27% |
| HSY240503C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 1.75 | 1.70 | 1.90 | -0.35 | -16.67% | 125 | 407 | 51.64% |
| HSY240503C00197500 | 2024-04-26 3:30PM EDT | 197.50 | 1.30 | 1.10 | 1.35 | -0.20 | -13.33% | 74 | 143 | 50.64% |
| HSY240503C00200000 | 2024-04-26 3:29PM EDT | 200.00 | 0.90 | 0.80 | 0.90 | -0.17 | -15.89% | 19 | 208 | 50.61% |
| HSY240503C00202500 | 2024-04-26 3:38PM EDT | 202.50 | 0.52 | 0.40 | 0.65 | -0.03 | -5.45% | 2 | 19 | 52.25% |
| HSY240503C00205000 | 2024-04-26 3:35PM EDT | 205.00 | 0.37 | 0.35 | 0.45 | -0.08 | -17.78% | 3 | 131 | 51.07% |
| HSY240503C00207500 | 2024-04-25 10:07AM EDT | 207.50 | 0.29 | 0.25 | 0.40 | 0.00 | - | 2 | 45 | 53.42% |
| HSY240503C00210000 | 2024-04-26 10:53AM EDT | 210.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 1 | 41 | 52.73% |
| HSY240503C00215000 | 2024-04-26 3:57PM EDT | 215.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 43 | 57 | 56.35% |
| HSY240503C00220000 | 2024-04-12 11:14AM EDT | 220.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 61.72% |
| HSY240503C00225000 | 2024-04-15 2:10PM EDT | 225.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 66.02% |
| HSY240503C00230000 | 2024-04-22 3:02PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 92.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00155000 | 2024-04-12 3:07PM EDT | 155.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 62.11% |
| HSY240503P00160000 | 2024-04-26 3:14PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 81 | 22 | 52.73% |
| HSY240503P00162500 | 2024-04-26 1:13PM EDT | 162.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 15 | 8 | 54.88% |
| HSY240503P00165000 | 2024-04-26 2:56PM EDT | 165.00 | 0.20 | 0.20 | 0.55 | -0.03 | -13.04% | 9 | 22 | 61.43% |
| HSY240503P00167500 | 2024-04-26 1:08PM EDT | 167.50 | 0.30 | 0.30 | 0.40 | -0.08 | -21.05% | 4 | 18 | 54.44% |
| HSY240503P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 0.45 | 0.45 | 0.55 | -0.12 | -21.05% | 18 | 71 | 52.73% |
| HSY240503P00172500 | 2024-04-26 3:05PM EDT | 172.50 | 0.70 | 0.70 | 0.85 | -0.10 | -12.50% | 7 | 30 | 52.49% |
| HSY240503P00175000 | 2024-04-26 3:54PM EDT | 175.00 | 1.08 | 1.05 | 1.20 | -0.08 | -6.90% | 52 | 209 | 51.61% |
| HSY240503P00177500 | 2024-04-26 3:44PM EDT | 177.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 55 | 102 | 51.47% |
| HSY240503P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 2.25 | 2.20 | 2.45 | -0.11 | -4.66% | 51 | 461 | 51.15% |
| HSY240503P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 3.08 | 3.00 | 3.30 | -0.02 | -0.65% | 58 | 134 | 50.46% |
| HSY240503P00185000 | 2024-04-26 1:53PM EDT | 185.00 | 3.64 | 4.10 | 4.40 | -0.35 | -8.77% | 18 | 336 | 50.66% |
| HSY240503P00187500 | 2024-04-26 3:50PM EDT | 187.50 | 5.36 | 5.40 | 5.80 | -0.04 | -0.74% | 60 | 129 | 51.29% |
| HSY240503P00190000 | 2024-04-26 3:33PM EDT | 190.00 | 6.80 | 6.80 | 8.30 | +0.29 | +4.45% | 47 | 313 | 56.30% |
| HSY240503P00195000 | 2024-04-23 12:37PM EDT | 195.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 1 | 19 | 55.64% |
| HSY240503P00200000 | 2024-04-15 10:31AM EDT | 200.00 | 17.86 | 14.10 | 14.70 | 0.00 | - | 1 | 2 | 50.78% |
| HSY240503P00205000 | 2024-04-11 9:32AM EDT | 205.00 | 14.20 | 18.60 | 19.50 | 0.00 | - | 1 | 1 | 57.86% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 17.91 | 22.60 | 24.80 | 0.00 | - | 2 | 0 | 75.12% |
© 2024 Yahoo. All rights reserved.