The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 104.77% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00150000 | 2024-02-07 1:27PM EDT | 150.00 | 50.00 | 46.10 | 50.10 | 0.00 | - | 1 | 2 | 54.52% |
| HSY240816C00160000 | 2024-03-13 12:09PM EDT | 160.00 | 42.07 | 28.60 | 31.30 | 0.00 | - | 6 | 7 | 0.00% |
| HSY240816C00165000 | 2024-03-21 10:50AM EDT | 165.00 | 37.90 | 24.10 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00170000 | 2024-04-17 2:47PM EDT | 170.00 | 19.55 | 29.20 | 30.30 | 0.00 | - | 1 | 14 | 37.05% |
| HSY240816C00175000 | 2024-04-19 1:30PM EDT | 175.00 | 17.89 | 25.10 | 26.50 | 0.00 | - | 1 | 32 | 36.05% |
| HSY240816C00180000 | 2024-04-30 2:57PM EDT | 180.00 | 21.56 | 21.30 | 21.80 | +7.86 | +57.37% | 3 | 52 | 32.09% |
| HSY240816C00185000 | 2024-04-29 12:51PM EDT | 185.00 | 13.70 | 17.80 | 18.40 | 0.00 | - | 7 | 104 | 31.23% |
| HSY240816C00190000 | 2024-04-30 12:57PM EDT | 190.00 | 15.20 | 14.60 | 15.10 | +4.80 | +46.15% | 5 | 243 | 29.96% |
| HSY240816C00195000 | 2024-04-30 2:28PM EDT | 195.00 | 12.00 | 11.80 | 12.20 | +3.60 | +42.86% | 15 | 265 | 28.97% |
| HSY240816C00200000 | 2024-04-30 2:57PM EDT | 200.00 | 9.60 | 9.30 | 9.80 | +2.60 | +37.14% | 32 | 1,074 | 28.43% |
| HSY240816C00210000 | 2024-04-30 11:51AM EDT | 210.00 | 6.40 | 5.50 | 5.90 | +2.50 | +64.10% | 10 | 516 | 27.23% |
| HSY240816C00220000 | 2024-04-30 11:26AM EDT | 220.00 | 3.40 | 3.00 | 3.30 | +1.60 | +88.89% | 30 | 788 | 26.34% |
| HSY240816C00230000 | 2024-04-29 9:42AM EDT | 230.00 | 1.10 | 1.65 | 1.85 | 0.00 | - | 1 | 186 | 26.23% |
| HSY240816C00240000 | 2024-04-16 11:55AM EDT | 240.00 | 0.65 | 0.90 | 1.05 | 0.00 | - | 2 | 62 | 26.51% |
| HSY240816C00250000 | 2024-04-30 10:46AM EDT | 250.00 | 0.55 | 0.50 | 0.70 | +0.27 | +96.43% | 8 | 52 | 27.77% |
| HSY240816C00260000 | 2024-04-15 12:59PM EDT | 260.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 2 | 64 | 29.20% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 32.20% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 33.06% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 60.60% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 59.33% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 63.87% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 59.60% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 42.73% |
| HSY240816P00130000 | 2024-04-29 9:40AM EDT | 130.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 37.60% |
| HSY240816P00135000 | 2024-03-25 1:33PM EDT | 135.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 20 | 39.01% |
| HSY240816P00140000 | 2024-04-12 11:42AM EDT | 140.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | 2 | 34 | 33.84% |
| HSY240816P00145000 | 2024-04-30 12:13PM EDT | 145.00 | 0.50 | 0.35 | 0.50 | -0.85 | -62.96% | 1 | 32 | 31.40% |
| HSY240816P00150000 | 2024-04-30 1:53PM EDT | 150.00 | 0.65 | 0.55 | 0.75 | -0.60 | -48.00% | 2 | 126 | 30.85% |
| HSY240816P00155000 | 2024-04-30 1:56PM EDT | 155.00 | 0.91 | 0.90 | 1.00 | -0.29 | -24.17% | 2 | 226 | 29.61% |
| HSY240816P00160000 | 2024-04-30 10:27AM EDT | 160.00 | 1.20 | 1.30 | 1.40 | -1.20 | -50.00% | 2 | 215 | 28.80% |
| HSY240816P00165000 | 2024-04-29 1:55PM EDT | 165.00 | 2.37 | 1.80 | 1.95 | 0.00 | - | 8 | 281 | 28.08% |
| HSY240816P00170000 | 2024-04-30 10:35AM EDT | 170.00 | 2.25 | 2.50 | 2.65 | -1.01 | -30.98% | 3 | 592 | 27.27% |
| HSY240816P00175000 | 2024-04-30 11:46AM EDT | 175.00 | 3.20 | 3.40 | 3.60 | -2.30 | -41.82% | 5 | 335 | 26.63% |
| HSY240816P00180000 | 2024-04-30 11:17AM EDT | 180.00 | 4.25 | 4.50 | 4.70 | -2.75 | -39.29% | 1 | 476 | 25.69% |
| HSY240816P00185000 | 2024-04-30 12:42PM EDT | 185.00 | 5.90 | 5.90 | 6.20 | -1.50 | -20.27% | 3 | 290 | 25.08% |
| HSY240816P00190000 | 2024-04-30 1:42PM EDT | 190.00 | 7.70 | 7.70 | 8.00 | -1.90 | -19.79% | 16 | 219 | 24.39% |
| HSY240816P00195000 | 2024-04-30 3:14PM EDT | 195.00 | 10.00 | 9.90 | 10.20 | -4.00 | -28.57% | 18 | 363 | 23.79% |
| HSY240816P00200000 | 2024-04-22 10:28AM EDT | 200.00 | 18.22 | 12.40 | 12.80 | 0.00 | - | 2 | 462 | 23.23% |
| HSY240816P00210000 | 2024-04-23 11:20AM EDT | 210.00 | 24.52 | 17.70 | 19.80 | 0.00 | - | 3 | 81 | 23.83% |
| HSY240816P00220000 | 2024-03-19 10:08AM EDT | 220.00 | 22.00 | 33.70 | 38.10 | 0.00 | - | 1 | 5 | 51.94% |
| HSY240816P00230000 | 2024-03-26 9:38AM EDT | 230.00 | 40.00 | 42.50 | 46.60 | 0.00 | - | 1 | 5 | 54.72% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 33.11% |
© 2024 Yahoo. All rights reserved.