The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117C00095000 | 2023-10-20 11:26AM EDT | 95.00 | 100.20 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 78.77% |
| HSY250117C00100000 | 2024-04-29 3:49PM EDT | 100.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| HSY250117C00105000 | 2024-03-04 12:21PM EDT | 105.00 | 78.82 | 88.70 | 93.50 | 0.00 | - | 1 | 2 | 58.06% |
| HSY250117C00110000 | 2023-09-07 11:43AM EDT | 110.00 | 104.92 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 65.76% |
| HSY250117C00115000 | 2024-04-10 11:21AM EDT | 115.00 | 78.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY250117C00120000 | 2024-03-14 9:49AM EDT | 120.00 | 77.00 | 66.00 | 70.50 | 0.00 | - | 3 | 9 | 0.00% |
| HSY250117C00135000 | 2024-03-27 11:45AM EDT | 135.00 | 62.58 | 53.10 | 57.00 | 0.00 | - | 2 | 14 | 0.00% |
| HSY250117C00140000 | 2024-04-12 2:55PM EDT | 140.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| HSY250117C00145000 | 2024-03-19 3:16PM EDT | 145.00 | 60.40 | 45.00 | 46.10 | 0.00 | - | 10 | 20 | 0.00% |
| HSY250117C00150000 | 2024-04-26 11:07AM EDT | 150.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| HSY250117C00155000 | 2024-04-29 3:34PM EDT | 155.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| HSY250117C00160000 | 2024-04-29 12:26PM EDT | 160.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| HSY250117C00165000 | 2024-04-17 11:15AM EDT | 165.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| HSY250117C00170000 | 2024-04-05 10:22AM EDT | 170.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| HSY250117C00175000 | 2024-03-19 1:49PM EDT | 175.00 | 35.62 | 23.30 | 24.30 | 0.00 | - | 4 | 14 | 22.29% |
| HSY250117C00180000 | 2024-04-29 11:54AM EDT | 180.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| HSY250117C00185000 | 2024-04-24 3:27PM EDT | 185.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| HSY250117C00190000 | 2024-04-29 3:40PM EDT | 190.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 379 | 0.00% |
| HSY250117C00195000 | 2024-04-29 3:14PM EDT | 195.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 0.39% |
| HSY250117C00200000 | 2024-04-29 3:54PM EDT | 200.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 17 | 708 | 0.78% |
| HSY250117C00210000 | 2024-04-29 3:58PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 3.13% |
| HSY250117C00220000 | 2024-04-29 2:48PM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 745 | 3.13% |
| HSY250117C00230000 | 2024-04-29 3:39PM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 3.13% |
| HSY250117C00240000 | 2024-04-29 2:12PM EDT | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 6.25% |
| HSY250117C00250000 | 2024-04-29 3:48PM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 548 | 6.25% |
| HSY250117C00260000 | 2024-04-22 3:53PM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 6.25% |
| HSY250117C00270000 | 2024-04-18 1:51PM EDT | 270.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 6.25% |
| HSY250117C00280000 | 2024-04-19 1:21PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| HSY250117C00290000 | 2024-04-18 2:42PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 12.50% |
| HSY250117C00300000 | 2024-04-19 1:11PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| HSY250117C00310000 | 2024-01-05 3:55PM EDT | 310.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 7 | 69 | 30.76% |
| HSY250117C00320000 | 2024-03-01 1:28PM EDT | 320.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 5 | 9 | 31.67% |
| HSY250117C00330000 | 2024-03-28 3:06PM EDT | 330.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 33.18% |
| HSY250117C00340000 | 2023-06-28 2:38PM EDT | 340.00 | 2.80 | 0.50 | 2.15 | 0.00 | - | 1 | 9 | 42.14% |
| HSY250117C00350000 | 2023-12-22 4:48PM EDT | 350.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 20 | 26 | 40.93% |
| HSY250117C00360000 | 2024-01-24 11:00AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 37.34% |
| HSY250117C00370000 | 2024-02-15 3:56PM EDT | 370.00 | 0.20 | 0.15 | 1.25 | 0.00 | - | 10 | 24 | 42.09% |
| HSY250117C00380000 | 2024-04-09 10:16AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 12.50% |
| HSY250117C00390000 | 2023-12-21 10:30AM EDT | 390.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 46.14% |
| HSY250117C00400000 | 2023-12-05 4:26PM EDT | 400.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 3 | 17 | 45.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117P00090000 | 2024-03-26 3:44PM EDT | 90.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 46.07% |
| HSY250117P00095000 | 2024-04-25 10:12AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| HSY250117P00100000 | 2024-04-19 11:28AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| HSY250117P00105000 | 2024-04-17 12:55PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| HSY250117P00110000 | 2024-04-17 12:52PM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 12.50% |
| HSY250117P00115000 | 2024-04-16 12:32PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| HSY250117P00120000 | 2024-04-18 3:10PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| HSY250117P00125000 | 2024-04-24 3:30PM EDT | 125.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| HSY250117P00130000 | 2024-04-19 11:28AM EDT | 130.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| HSY250117P00135000 | 2024-04-29 3:25PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| HSY250117P00140000 | 2024-04-23 10:11AM EDT | 140.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 6.25% |
| HSY250117P00145000 | 2024-04-23 2:13PM EDT | 145.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 6.25% |
| HSY250117P00150000 | 2024-04-29 11:22AM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
| HSY250117P00155000 | 2024-04-24 3:30PM EDT | 155.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| HSY250117P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 501 | 6.25% |
| HSY250117P00165000 | 2024-04-26 11:37AM EDT | 165.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 3.13% |
| HSY250117P00170000 | 2024-04-29 11:39AM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 984 | 3.13% |
| HSY250117P00175000 | 2024-04-29 11:39AM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,992 | 3.13% |
| HSY250117P00180000 | 2024-04-18 11:50AM EDT | 180.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 1.56% |
| HSY250117P00185000 | 2024-04-26 12:14PM EDT | 185.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 1.56% |
| HSY250117P00190000 | 2024-04-29 9:57AM EDT | 190.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.39% |
| HSY250117P00195000 | 2024-04-29 9:57AM EDT | 195.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| HSY250117P00200000 | 2024-04-29 12:39PM EDT | 200.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 11 | 659 | 0.00% |
| HSY250117P00210000 | 2024-04-24 1:12PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| HSY250117P00220000 | 2024-04-24 3:09PM EDT | 220.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| HSY250117P00230000 | 2024-04-17 11:35AM EDT | 230.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| HSY250117P00240000 | 2024-04-26 1:27PM EDT | 240.00 | 54.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HSY250117P00250000 | 2023-12-27 1:39PM EDT | 250.00 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 31.32% |
| HSY250117P00260000 | 2024-04-11 10:37AM EDT | 260.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| HSY250117P00270000 | 2023-08-14 3:37PM EDT | 270.00 | 46.15 | 58.20 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00280000 | 2024-04-18 3:15PM EDT | 280.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 170 | 107 | 0.00% |
| HSY250117P00290000 | 2024-04-15 12:36PM EDT | 290.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00300000 | 2024-04-15 1:04PM EDT | 300.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00310000 | 2024-04-09 1:58PM EDT | 310.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00360000 | 2023-06-07 3:03PM EDT | 360.00 | 106.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.