The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00155000 | 2024-04-11 3:41PM EDT | 155.00 | 35.22 | 36.80 | 41.50 | 0.00 | - | - | 1 | 68.07% |
| HSY240510C00160000 | 2024-04-16 11:01AM EDT | 160.00 | 24.20 | 31.70 | 36.50 | 0.00 | - | - | 4 | 57.42% |
| HSY240510C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.96 | 16.50 | 18.50 | +4.79 | +31.58% | 4 | 5 | 59.47% |
| HSY240510C00180000 | 2024-04-29 3:38PM EDT | 180.00 | 13.12 | 14.00 | 15.40 | 0.00 | - | 9 | 11 | 46.83% |
| HSY240510C00182500 | 2024-04-29 3:29PM EDT | 182.50 | 10.96 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 44.39% |
| HSY240510C00185000 | 2024-04-29 12:51PM EDT | 185.00 | 7.70 | 10.70 | 11.20 | 0.00 | - | 1 | 9 | 43.12% |
| HSY240510C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 5.90 | 9.00 | 9.40 | 0.00 | - | 9 | 31 | 42.53% |
| HSY240510C00190000 | 2024-04-30 1:30PM EDT | 190.00 | 9.22 | 7.50 | 7.80 | +5.02 | +119.52% | 4 | 50 | 42.31% |
| HSY240510C00192500 | 2024-04-30 3:23PM EDT | 192.50 | 7.00 | 6.00 | 6.40 | +2.40 | +52.17% | 9 | 7 | 42.32% |
| HSY240510C00195000 | 2024-04-30 1:38PM EDT | 195.00 | 5.91 | 4.80 | 5.10 | +2.26 | +61.92% | 26 | 42 | 41.76% |
| HSY240510C00197500 | 2024-04-30 1:26PM EDT | 197.50 | 4.97 | 3.80 | 4.00 | +3.27 | +192.35% | 9 | 14 | 41.39% |
| HSY240510C00200000 | 2024-04-30 11:19AM EDT | 200.00 | 4.00 | 2.85 | 3.10 | +1.60 | +66.67% | 22 | 139 | 41.25% |
| HSY240510C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 1.65 | 1.60 | 1.75 | +0.60 | +57.14% | 18 | 66 | 40.86% |
| HSY240510C00207500 | 2024-04-30 9:55AM EDT | 207.50 | 1.37 | 1.15 | 1.30 | +0.84 | +158.49% | 1 | 6 | 40.94% |
| HSY240510C00210000 | 2024-04-30 1:06PM EDT | 210.00 | 1.10 | 0.80 | 1.00 | +0.62 | +129.17% | 33 | 25 | 41.68% |
| HSY240510C00215000 | 2024-04-30 10:56AM EDT | 215.00 | 0.65 | 0.40 | 0.55 | +0.35 | +116.67% | 2 | 6 | 42.43% |
| HSY240510C00220000 | 2024-04-29 10:52AM EDT | 220.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 43.31% |
| HSY240510C00225000 | 2024-04-08 10:05AM EDT | 225.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | - | 1 | 47.71% |
| HSY240510C00230000 | 2024-04-22 9:40AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 51.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00145000 | 2024-04-16 2:20PM EDT | 145.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.89% |
| HSY240510P00155000 | 2024-04-17 3:40PM EDT | 155.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 82.47% |
| HSY240510P00160000 | 2024-04-30 10:18AM EDT | 160.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 10 | 20 | 58.50% |
| HSY240510P00165000 | 2024-04-19 9:39AM EDT | 165.00 | 0.77 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 48.05% |
| HSY240510P00167500 | 2024-04-26 9:30AM EDT | 167.50 | 0.30 | 0.00 | 0.20 | -0.15 | -33.33% | 1 | 2 | 46.48% |
| HSY240510P00170000 | 2024-04-30 9:56AM EDT | 170.00 | 0.15 | 0.15 | 0.25 | -0.55 | -78.57% | 11 | 58 | 44.39% |
| HSY240510P00172500 | 2024-04-26 3:44PM EDT | 172.50 | 1.00 | 0.15 | 0.45 | 0.00 | - | 8 | 9 | 45.70% |
| HSY240510P00175000 | 2024-04-30 3:08PM EDT | 175.00 | 0.34 | 0.35 | 0.45 | -0.36 | -51.43% | 8 | 159 | 41.26% |
| HSY240510P00177500 | 2024-04-30 1:31PM EDT | 177.50 | 0.44 | 0.55 | 0.70 | -1.06 | -70.67% | 5 | 4 | 41.38% |
| HSY240510P00180000 | 2024-04-30 2:19PM EDT | 180.00 | 0.77 | 0.85 | 1.00 | -0.68 | -46.90% | 21 | 227 | 40.82% |
| HSY240510P00182500 | 2024-04-30 2:10PM EDT | 182.50 | 1.15 | 1.25 | 1.40 | -0.63 | -35.39% | 18 | 15 | 40.28% |
| HSY240510P00185000 | 2024-04-30 3:08PM EDT | 185.00 | 1.50 | 1.80 | 1.95 | -0.90 | -37.50% | 55 | 155 | 40.02% |
| HSY240510P00187500 | 2024-04-30 3:46PM EDT | 187.50 | 2.35 | 2.50 | 2.70 | -1.45 | -38.16% | 2 | 69 | 40.16% |
| HSY240510P00190000 | 2024-04-30 2:27PM EDT | 190.00 | 2.78 | 3.30 | 3.60 | -1.35 | -32.69% | 41 | 741 | 40.11% |
| HSY240510P00192500 | 2024-04-30 1:03PM EDT | 192.50 | 3.50 | 4.40 | 4.70 | -2.65 | -43.09% | 2 | 3 | 40.22% |
| HSY240510P00195000 | 2024-04-30 3:57PM EDT | 195.00 | 5.80 | 5.60 | 6.00 | -4.56 | -44.02% | 15 | 8 | 40.43% |
| HSY240510P00200000 | 2024-04-30 3:11PM EDT | 200.00 | 7.50 | 8.60 | 9.00 | -4.90 | -39.52% | 1 | 3 | 39.80% |
| HSY240510P00205000 | 2024-04-18 1:13PM EDT | 205.00 | 21.90 | 12.30 | 12.90 | 0.00 | - | 7 | 5 | 41.55% |
| HSY240510P00210000 | 2024-04-30 3:11PM EDT | 210.00 | 14.99 | 14.80 | 18.50 | -11.09 | -42.52% | 10 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.