The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240531C00180000 | 2024-04-30 11:30AM EDT | 180.00 | 19.00 | 16.10 | 20.70 | +0.88 | +4.86% | 2 | 6 | 43.42% |
| HSY240531C00185000 | 2024-05-02 1:31PM EDT | 185.00 | 12.45 | 11.50 | 15.80 | 0.00 | - | 4 | 11 | 36.28% |
| HSY240531C00190000 | 2024-05-03 3:37PM EDT | 190.00 | 10.14 | 8.20 | 10.30 | +1.06 | +11.67% | 6 | 85 | 25.43% |
| HSY240531C00195000 | 2024-05-03 3:48PM EDT | 195.00 | 6.22 | 5.60 | 6.10 | -0.28 | -4.31% | 30 | 41 | 20.68% |
| HSY240531C00200000 | 2024-05-03 3:32PM EDT | 200.00 | 3.40 | 3.00 | 3.40 | -0.70 | -17.07% | 29 | 41 | 19.84% |
| HSY240531C00205000 | 2024-05-03 3:48PM EDT | 205.00 | 1.73 | 1.40 | 1.75 | -0.81 | -31.89% | 26 | 19 | 19.84% |
| HSY240531C00210000 | 2024-05-03 3:46PM EDT | 210.00 | 0.85 | 0.60 | 0.85 | -1.05 | -55.26% | 17 | 200 | 20.22% |
| HSY240531C00215000 | 2024-05-03 1:12PM EDT | 215.00 | 0.32 | 0.25 | 0.45 | -0.53 | -62.35% | 62 | 148 | 21.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240531P00130000 | 2024-04-16 3:34PM EDT | 130.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 88.13% |
| HSY240531P00150000 | 2024-04-24 12:13PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 62.23% |
| HSY240531P00155000 | 2024-04-29 11:13AM EDT | 155.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 56.15% |
| HSY240531P00160000 | 2024-04-29 11:55AM EDT | 160.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 50.20% |
| HSY240531P00165000 | 2024-05-03 2:19PM EDT | 165.00 | 0.07 | 0.00 | 0.15 | -0.78 | -91.76% | 5 | 9 | 33.20% |
| HSY240531P00170000 | 2024-05-03 3:30PM EDT | 170.00 | 0.08 | 0.00 | 0.15 | -0.44 | -84.62% | 5 | 36 | 28.52% |
| HSY240531P00175000 | 2024-05-03 3:38PM EDT | 175.00 | 0.12 | 0.05 | 0.25 | -0.82 | -87.23% | 23 | 47 | 26.22% |
| HSY240531P00180000 | 2024-05-03 3:58PM EDT | 180.00 | 0.42 | 0.35 | 0.50 | -1.28 | -75.29% | 15 | 26 | 24.88% |
| HSY240531P00185000 | 2024-05-03 3:58PM EDT | 185.00 | 0.89 | 0.80 | 1.00 | -2.76 | -75.62% | 67 | 17 | 23.78% |
| HSY240531P00190000 | 2024-05-03 3:37PM EDT | 190.00 | 1.62 | 1.65 | 1.95 | -2.68 | -62.33% | 71 | 29 | 23.02% |
| HSY240531P00195000 | 2024-05-03 3:05PM EDT | 195.00 | 3.50 | 3.20 | 3.60 | -3.00 | -46.15% | 8 | 8 | 22.68% |
| HSY240531P00210000 | 2024-04-18 9:51AM EDT | 210.00 | 27.81 | 12.90 | 15.10 | 0.00 | - | - | 2 | 33.65% |
© 2024 Yahoo. All rights reserved.