The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241018C00110000 | 2024-09-04 3:20PM EDT | 110.00 | 88.05 | 80.20 | 84.20 | 0.00 | - | - | 1 | 411.87% |
| HSY241018C00175000 | 2024-10-09 3:36PM EDT | 175.00 | 12.50 | 10.50 | 12.80 | 0.00 | - | 1 | 3 | 61.84% |
| HSY241018C00180000 | 2024-10-11 11:00AM EDT | 180.00 | 8.51 | 5.60 | 6.60 | +0.06 | +0.71% | 2 | 5 | 27.54% |
| HSY241018C00182500 | 2024-10-11 3:55PM EDT | 182.50 | 4.24 | 4.00 | 4.40 | -1.67 | -28.26% | 21 | 55 | 23.80% |
| HSY241018C00185000 | 2024-10-11 3:41PM EDT | 185.00 | 2.85 | 2.25 | 2.60 | -1.47 | -34.03% | 3 | 28 | 21.85% |
| HSY241018C00187500 | 2024-10-11 3:43PM EDT | 187.50 | 1.23 | 1.10 | 1.30 | -1.32 | -51.76% | 37 | 28 | 20.61% |
| HSY241018C00190000 | 2024-10-11 3:57PM EDT | 190.00 | 0.50 | 0.40 | 0.55 | -0.60 | -54.55% | 151 | 109 | 20.07% |
| HSY241018C00192500 | 2024-10-11 3:47PM EDT | 192.50 | 0.25 | 0.00 | 0.20 | -0.38 | -60.32% | 44 | 157 | 19.97% |
| HSY241018C00195000 | 2024-10-11 3:31PM EDT | 195.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 39 | 599 | 23.73% |
| HSY241018C00197500 | 2024-10-11 1:22PM EDT | 197.50 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 7 | 65 | 26.47% |
| HSY241018C00200000 | 2024-10-11 3:48PM EDT | 200.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 287 | 1,204 | 30.86% |
| HSY241018C00202500 | 2024-10-11 1:50PM EDT | 202.50 | 0.38 | 0.00 | 0.35 | -0.37 | -49.33% | 1 | 86 | 45.07% |
| HSY241018C00205000 | 2024-10-07 9:36AM EDT | 205.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 103 | 53.61% |
| HSY241018C00207500 | 2024-10-02 12:42PM EDT | 207.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.52% |
| HSY241018C00210000 | 2024-10-11 12:50PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 9 | 378 | 50.49% |
| HSY241018C00212500 | 2024-09-23 2:02PM EDT | 212.50 | 1.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 64.65% |
| HSY241018C00215000 | 2024-10-04 10:44AM EDT | 215.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 72.56% |
| HSY241018C00220000 | 2024-10-10 2:44PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 84 | 51.95% |
| HSY241018C00222500 | 2024-10-03 12:43PM EDT | 222.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 85.45% |
| HSY241018C00225000 | 2024-09-26 12:42PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 107.52% |
| HSY241018C00230000 | 2024-09-30 12:20PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 61 | 64.06% |
| HSY241018C00235000 | 2024-09-23 3:35PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 100.78% |
| HSY241018C00250000 | 2024-09-18 12:59PM EDT | 250.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 121.68% |
| HSY241018C00280000 | 2024-10-02 2:15PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 158.30% |
| HSY241018C00300000 | 2024-10-07 10:46AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 122 | 155.08% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241018P00110000 | 2024-10-01 2:53PM EDT | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 1 | 228.13% |
| HSY241018P00120000 | 2024-10-02 10:17AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 218 | 142.58% |
| HSY241018P00125000 | 2024-10-02 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 171.97% |
| HSY241018P00130000 | 2024-10-03 2:22PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 141 | 118.75% |
| HSY241018P00140000 | 2024-09-13 3:23PM EDT | 140.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | - | 4 | 129.39% |
| HSY241018P00150000 | 2024-09-23 2:29PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 87.70% |
| HSY241018P00155000 | 2024-09-10 2:48PM EDT | 155.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 2 | 74.41% |
| HSY241018P00165000 | 2024-10-07 2:18PM EDT | 165.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 64.40% |
| HSY241018P00170000 | 2024-10-11 2:10PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | +0.02 | +28.57% | 5 | 41 | 42.48% |
| HSY241018P00175000 | 2024-10-10 2:32PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 172 | 27.05% |
| HSY241018P00177500 | 2024-10-11 3:55PM EDT | 177.50 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 25 | 23 | 26.76% |
| HSY241018P00180000 | 2024-10-11 2:47PM EDT | 180.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 1,229 | 277 | 22.71% |
| HSY241018P00182500 | 2024-10-11 3:41PM EDT | 182.50 | 0.45 | 0.55 | 0.70 | -0.15 | -25.00% | 28 | 138 | 20.90% |
| HSY241018P00185000 | 2024-10-11 3:57PM EDT | 185.00 | 1.40 | 1.25 | 1.40 | +0.25 | +21.74% | 89 | 329 | 19.48% |
| HSY241018P00187500 | 2024-10-11 3:48PM EDT | 187.50 | 2.42 | 2.50 | 2.80 | +0.31 | +14.69% | 28 | 129 | 20.39% |
| HSY241018P00190000 | 2024-10-11 3:48PM EDT | 190.00 | 4.13 | 3.70 | 4.60 | +0.61 | +17.33% | 80 | 968 | 20.51% |
| HSY241018P00192500 | 2024-10-11 3:23PM EDT | 192.50 | 5.63 | 6.30 | 8.80 | +0.25 | +4.65% | 12 | 54 | 50.22% |
| HSY241018P00195000 | 2024-10-11 3:54PM EDT | 195.00 | 9.10 | 8.50 | 11.00 | +1.48 | +19.42% | 99 | 543 | 54.59% |
| HSY241018P00197500 | 2024-10-02 12:25PM EDT | 197.50 | 6.31 | 9.60 | 12.70 | 0.00 | - | 3 | 1 | 50.46% |
| HSY241018P00200000 | 2024-10-11 3:43PM EDT | 200.00 | 13.60 | 13.40 | 15.20 | +1.30 | +10.57% | 60 | 396 | 56.91% |
| HSY241018P00205000 | 2024-09-25 12:45PM EDT | 205.00 | 12.50 | 18.30 | 19.80 | 0.00 | - | - | 0 | 60.99% |
| HSY241018P00210000 | 2024-10-11 3:43PM EDT | 210.00 | 23.17 | 22.70 | 25.00 | -0.83 | -3.46% | 4 | 7 | 76.00% |
| HSY241018P00220000 | 2024-09-10 10:48AM EDT | 220.00 | 16.82 | 30.40 | 34.60 | 0.00 | - | 1 | 0 | 84.77% |
| HSY241018P00230000 | 2024-09-09 9:33AM EDT | 230.00 | 30.86 | 40.90 | 45.10 | 0.00 | - | 3 | 0 | 116.60% |
© 2024 Yahoo. All rights reserved.