The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240920C00175000 | 2024-04-02 9:45AM EDT | 175.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| HSY240920C00180000 | 2024-04-29 12:11PM EDT | 180.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HSY240920C00185000 | 2024-04-29 2:42PM EDT | 185.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HSY240920C00190000 | 2024-04-29 11:02AM EDT | 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.00% |
| HSY240920C00195000 | 2024-04-30 12:34PM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,377 | 0.20% |
| HSY240920C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 245 | 482 | 1.56% |
| HSY240920C00210000 | 2024-04-30 11:05AM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 330 | 3.13% |
| HSY240920C00220000 | 2024-04-30 2:09PM EDT | 220.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 13 | 136 | 3.13% |
| HSY240920C00230000 | 2024-04-30 2:09PM EDT | 230.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| HSY240920C00240000 | 2024-04-25 9:59AM EDT | 240.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| HSY240920C00250000 | 2024-04-26 2:50PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| HSY240920C00260000 | 2024-04-30 9:34AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 480 | 25.00% |
| HSY240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 12.50% |
| HSY240920P00135000 | 2024-04-17 11:07AM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| HSY240920P00145000 | 2024-04-30 1:58PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HSY240920P00150000 | 2024-04-30 1:59PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| HSY240920P00155000 | 2024-04-26 11:35AM EDT | 155.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| HSY240920P00160000 | 2024-04-26 11:35AM EDT | 160.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| HSY240920P00165000 | 2024-04-30 1:24PM EDT | 165.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| HSY240920P00170000 | 2024-04-29 9:45AM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| HSY240920P00175000 | 2024-04-30 1:40PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 295 | 3.13% |
| HSY240920P00180000 | 2024-04-30 3:31PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 3.13% |
| HSY240920P00185000 | 2024-04-30 10:24AM EDT | 185.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 1.56% |
| HSY240920P00190000 | 2024-04-30 10:44AM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 38 | 171 | 0.78% |
| HSY240920P00195000 | 2024-04-30 2:43PM EDT | 195.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 0.00% |
| HSY240920P00200000 | 2024-04-30 2:44PM EDT | 200.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.00% |
| HSY240920P00210000 | 2024-04-05 3:09PM EDT | 210.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HSY240920P00220000 | 2024-04-24 12:02PM EDT | 220.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HSY240920P00230000 | 2024-04-15 3:12PM EDT | 230.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 29.80% |
© 2024 Yahoo. All rights reserved.