The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00160000 | 2024-04-25 11:39AM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HSY240503C00165000 | 2024-04-23 3:15PM EDT | 165.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| HSY240503C00167500 | 2024-04-25 9:36AM EDT | 167.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HSY240503C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HSY240503C00172500 | 2024-04-18 10:06AM EDT | 172.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HSY240503C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| HSY240503C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.56 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| HSY240503C00180000 | 2024-04-30 9:59AM EDT | 180.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| HSY240503C00182500 | 2024-04-29 3:46PM EDT | 182.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| HSY240503C00185000 | 2024-04-30 12:34PM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| HSY240503C00187500 | 2024-04-30 10:07AM EDT | 187.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| HSY240503C00190000 | 2024-04-30 3:33PM EDT | 190.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 286 | 0.00% |
| HSY240503C00192500 | 2024-04-30 3:58PM EDT | 192.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 118 | 295 | 0.00% |
| HSY240503C00195000 | 2024-04-30 3:33PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 90 | 377 | 1.56% |
| HSY240503C00197500 | 2024-04-30 3:48PM EDT | 197.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 171 | 244 | 6.25% |
| HSY240503C00200000 | 2024-04-30 3:13PM EDT | 200.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 184 | 349 | 6.25% |
| HSY240503C00202500 | 2024-04-30 3:33PM EDT | 202.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 82 | 126 | 12.50% |
| HSY240503C00205000 | 2024-04-30 3:56PM EDT | 205.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 100 | 195 | 12.50% |
| HSY240503C00207500 | 2024-04-30 3:04PM EDT | 207.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 12.50% |
| HSY240503C00210000 | 2024-04-30 2:37PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 25.00% |
| HSY240503C00215000 | 2024-04-30 3:29PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 103 | 25.00% |
| HSY240503C00220000 | 2024-04-30 11:48AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| HSY240503C00225000 | 2024-04-15 2:10PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HSY240503C00230000 | 2024-04-22 3:02PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| HSY240503P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| HSY240503P00160000 | 2024-04-29 12:10PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 50.00% |
| HSY240503P00162500 | 2024-04-29 3:21PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| HSY240503P00165000 | 2024-04-30 2:09PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| HSY240503P00167500 | 2024-04-30 2:12PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| HSY240503P00170000 | 2024-04-30 3:31PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 25.00% |
| HSY240503P00172500 | 2024-04-30 3:17PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| HSY240503P00175000 | 2024-04-30 3:30PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 315 | 25.00% |
| HSY240503P00177500 | 2024-04-30 3:53PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 151 | 25.00% |
| HSY240503P00180000 | 2024-04-30 3:50PM EDT | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 110 | 524 | 25.00% |
| HSY240503P00182500 | 2024-04-30 3:50PM EDT | 182.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 60 | 182 | 12.50% |
| HSY240503P00185000 | 2024-04-30 3:53PM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 134 | 369 | 12.50% |
| HSY240503P00187500 | 2024-04-30 2:56PM EDT | 187.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 97 | 256 | 12.50% |
| HSY240503P00190000 | 2024-04-30 3:33PM EDT | 190.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 75 | 368 | 6.25% |
| HSY240503P00192500 | 2024-04-30 11:02AM EDT | 192.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 3.13% |
| HSY240503P00195000 | 2024-04-30 3:31PM EDT | 195.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 101 | 80 | 0.00% |
| HSY240503P00200000 | 2024-04-30 2:27PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| HSY240503P00205000 | 2024-04-11 9:32AM EDT | 205.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 17.91 | 22.60 | 24.80 | 0.00 | - | 2 | 0 | 195.29% |
© 2024 Yahoo. All rights reserved.