The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00100000 | 2023-12-20 4:10PM EDT | 100.00 | 82.00 | 89.00 | 93.50 | 0.00 | - | - | 20 | 0.00% |
| HSY240517C00120000 | 2023-09-28 3:37PM EDT | 120.00 | 84.50 | 65.20 | 67.40 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240517C00125000 | 2024-02-13 4:51PM EDT | 125.00 | 70.48 | 69.10 | 73.90 | 0.00 | - | 1 | 2 | 155.62% |
| HSY240517C00130000 | 2024-04-25 12:29PM EDT | 130.00 | 56.00 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 93.07% |
| HSY240517C00140000 | 2024-01-02 10:42AM EDT | 140.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HSY240517C00145000 | 2024-01-22 10:55AM EDT | 145.00 | 44.20 | 48.90 | 53.10 | 0.00 | - | 1 | 1 | 106.42% |
| HSY240517C00150000 | 2024-03-11 10:56AM EDT | 150.00 | 49.00 | 41.90 | 46.00 | 0.00 | - | 2 | 2 | 96.90% |
| HSY240517C00155000 | 2023-11-17 4:35PM EDT | 155.00 | 46.10 | 30.50 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240517C00160000 | 2024-03-04 1:29PM EDT | 160.00 | 25.75 | 34.20 | 38.70 | 0.00 | - | 2 | 5 | 83.52% |
| HSY240517C00165000 | 2024-04-10 10:39AM EDT | 165.00 | 28.80 | 27.20 | 31.80 | 0.00 | - | 2 | 29 | 77.56% |
| HSY240517C00167500 | 2024-04-22 10:55AM EDT | 167.50 | 20.30 | 25.80 | 28.90 | 0.00 | - | - | 22 | 50.83% |
| HSY240517C00170000 | 2024-04-25 12:41PM EDT | 170.00 | 18.05 | 23.90 | 26.40 | 0.00 | - | 3 | 56 | 50.81% |
| HSY240517C00175000 | 2024-04-25 12:41PM EDT | 175.00 | 13.86 | 19.60 | 21.90 | 0.00 | - | 3 | 86 | 58.97% |
| HSY240517C00180000 | 2024-04-29 3:42PM EDT | 180.00 | 13.62 | 15.10 | 15.80 | 0.00 | - | 3 | 260 | 40.15% |
| HSY240517C00182500 | 2024-04-25 1:00PM EDT | 182.50 | 8.40 | 13.00 | 14.10 | 0.00 | - | - | 8 | 41.69% |
| HSY240517C00185000 | 2024-04-30 12:54PM EDT | 185.00 | 13.39 | 11.20 | 11.80 | +3.59 | +36.63% | 7 | 3,212 | 37.98% |
| HSY240517C00187500 | 2024-04-26 3:43PM EDT | 187.50 | 5.60 | 9.40 | 10.10 | 0.00 | - | 58 | 66 | 37.79% |
| HSY240517C00190000 | 2024-04-30 1:37PM EDT | 190.00 | 9.52 | 7.90 | 8.40 | +2.42 | +34.08% | 18 | 1,854 | 36.73% |
| HSY240517C00192500 | 2024-04-30 1:32PM EDT | 192.50 | 7.96 | 6.00 | 6.90 | +2.46 | +44.73% | 1 | 241 | 36.02% |
| HSY240517C00195000 | 2024-04-30 3:49PM EDT | 195.00 | 5.91 | 5.30 | 5.70 | +1.31 | +28.48% | 34 | 2,169 | 36.15% |
| HSY240517C00197500 | 2024-04-30 3:56PM EDT | 197.50 | 4.50 | 4.20 | 4.50 | +1.50 | +50.00% | 34 | 161 | 35.33% |
| HSY240517C00200000 | 2024-04-30 3:53PM EDT | 200.00 | 3.60 | 3.30 | 3.60 | +0.60 | +20.00% | 140 | 1,863 | 35.36% |
| HSY240517C00202500 | 2024-04-30 12:01PM EDT | 202.50 | 3.67 | 2.55 | 2.80 | +2.52 | +219.13% | 11 | 110 | 35.11% |
| HSY240517C00205000 | 2024-04-30 3:53PM EDT | 205.00 | 2.15 | 1.95 | 2.20 | +1.05 | +95.45% | 21 | 40 | 35.30% |
| HSY240517C00207500 | 2024-04-30 10:56AM EDT | 207.50 | 2.28 | 1.50 | 1.65 | +1.28 | +128.00% | 12 | 29 | 34.99% |
| HSY240517C00210000 | 2024-04-30 3:48PM EDT | 210.00 | 1.30 | 1.10 | 1.30 | +0.50 | +62.50% | 66 | 2,280 | 35.51% |
| HSY240517C00215000 | 2024-04-30 2:05PM EDT | 215.00 | 0.82 | 0.55 | 0.75 | +0.49 | +148.48% | 1 | 1 | 35.91% |
| HSY240517C00220000 | 2024-04-30 2:23PM EDT | 220.00 | 0.45 | 0.10 | 0.50 | +0.25 | +125.00% | 31 | 1,855 | 37.74% |
| HSY240517C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.24 | 0.05 | 0.35 | +0.05 | +26.32% | 3 | 1,026 | 44.34% |
| HSY240517C00235000 | 2024-04-30 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 264 | 39.84% |
| HSY240517C00240000 | 2024-04-29 10:59AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 339 | 39.84% |
| HSY240517C00250000 | 2024-04-10 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 306 | 53.42% |
| HSY240517C00260000 | 2024-04-05 1:10PM EDT | 260.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 25 | 68.46% |
| HSY240517C00270000 | 2024-04-18 3:25PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 54.30% |
| HSY240517C00280000 | 2024-03-14 9:48AM EDT | 280.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 90.63% |
| HSY240517C00290000 | 2023-11-03 12:04PM EDT | 290.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 109.13% |
| HSY240517C00300000 | 2024-04-12 1:21PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 69.53% |
| HSY240517C00310000 | 2023-12-07 2:53PM EDT | 310.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 10 | 17 | 112.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 190.82% |
| HSY240517P00100000 | 2023-11-03 2:02PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 148.34% |
| HSY240517P00105000 | 2023-12-05 12:41PM EDT | 105.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 167.24% |
| HSY240517P00115000 | 2023-10-13 2:26PM EDT | 115.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | - | 1 | 150.49% |
| HSY240517P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 97.27% |
| HSY240517P00125000 | 2024-04-12 11:36AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 72.66% |
| HSY240517P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 66.80% |
| HSY240517P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 254 | 60.94% |
| HSY240517P00140000 | 2024-04-30 12:46PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 79 | 55.47% |
| HSY240517P00145000 | 2024-04-30 11:29AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 1 | 119 | 56.64% |
| HSY240517P00150000 | 2024-04-30 12:18PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 591 | 54.49% |
| HSY240517P00155000 | 2024-04-30 11:29AM EDT | 155.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 2 | 717 | 49.71% |
| HSY240517P00160000 | 2024-04-30 1:30PM EDT | 160.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 6 | 402 | 43.56% |
| HSY240517P00165000 | 2024-04-30 2:11PM EDT | 165.00 | 0.18 | 0.20 | 0.25 | -0.24 | -57.14% | 20 | 757 | 41.07% |
| HSY240517P00167500 | 2024-04-24 2:59PM EDT | 167.50 | 0.70 | 0.05 | 0.55 | 0.00 | - | - | 3 | 44.63% |
| HSY240517P00170000 | 2024-04-30 3:56PM EDT | 170.00 | 0.35 | 0.40 | 0.50 | -0.32 | -47.76% | 22 | 643 | 40.14% |
| HSY240517P00172500 | 2024-04-26 1:25PM EDT | 172.50 | 1.35 | 0.55 | 0.65 | 0.00 | - | 1 | 68 | 39.06% |
| HSY240517P00175000 | 2024-04-30 2:27PM EDT | 175.00 | 0.65 | 0.75 | 0.85 | -0.51 | -43.97% | 49 | 1,054 | 38.09% |
| HSY240517P00177500 | 2024-04-30 1:42PM EDT | 177.50 | 0.87 | 1.00 | 1.15 | -0.69 | -44.23% | 3 | 78 | 37.60% |
| HSY240517P00180000 | 2024-04-30 3:53PM EDT | 180.00 | 1.38 | 1.40 | 1.55 | -0.38 | -21.59% | 457 | 1,203 | 37.26% |
| HSY240517P00182500 | 2024-04-30 2:11PM EDT | 182.50 | 1.67 | 1.90 | 2.10 | -1.31 | -43.96% | 12 | 51 | 37.27% |
| HSY240517P00185000 | 2024-04-30 3:28PM EDT | 185.00 | 2.60 | 2.45 | 2.75 | -0.59 | -18.50% | 44 | 4,071 | 37.07% |
| HSY240517P00187500 | 2024-04-30 2:11PM EDT | 187.50 | 2.79 | 3.30 | 3.50 | -1.76 | -38.68% | 41 | 86 | 36.63% |
| HSY240517P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 3.73 | 4.20 | 4.50 | -1.59 | -29.89% | 392 | 4,303 | 36.85% |
| HSY240517P00192500 | 2024-04-30 2:05PM EDT | 192.50 | 4.50 | 5.30 | 5.60 | -4.32 | -48.98% | 9 | 1,353 | 36.73% |
| HSY240517P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 6.70 | 6.60 | 6.90 | -1.00 | -12.99% | 154 | 5,349 | 36.84% |
| HSY240517P00197500 | 2024-04-29 11:35AM EDT | 197.50 | 12.40 | 8.00 | 8.60 | 0.00 | - | 110 | 1,015 | 38.42% |
| HSY240517P00200000 | 2024-04-30 10:55AM EDT | 200.00 | 9.30 | 9.40 | 10.10 | -7.37 | -44.21% | 101 | 539 | 37.96% |
| HSY240517P00210000 | 2024-04-23 11:20AM EDT | 210.00 | 23.02 | 15.90 | 19.70 | 0.00 | - | 3 | 255 | 53.67% |
| HSY240517P00220000 | 2024-04-17 2:57PM EDT | 220.00 | 37.11 | 24.50 | 29.10 | 0.00 | - | 12 | 4 | 64.09% |
| HSY240517P00230000 | 2024-03-25 9:37AM EDT | 230.00 | 32.28 | 42.10 | 47.00 | 0.00 | - | 3 | 0 | 117.53% |
| HSY240517P00240000 | 2023-11-28 1:51PM EDT | 240.00 | 50.99 | 53.50 | 58.00 | 0.00 | - | 2 | 0 | 139.47% |
© 2024 Yahoo. All rights reserved.