The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-04-01 9:35AM EDT | 90.00 | 106.75 | 104.50 | 109.50 | 0.00 | - | 1 | 4 | 42.66% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 41.93% |
| HSY260116C00100000 | 2024-02-26 2:32PM EDT | 100.00 | 92.50 | 93.50 | 98.50 | 0.00 | - | 1 | 10 | 33.70% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 29.26% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 87.50 | 92.50 | 0.00 | - | 5 | 6 | 41.42% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 28.20% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 70.30 | 74.50 | 0.00 | - | 5 | 6 | 35.84% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY260116C00140000 | 2024-04-29 1:21PM EDT | 140.00 | 59.90 | 64.90 | 67.10 | 0.00 | - | 4 | 15 | 35.45% |
| HSY260116C00150000 | 2024-04-18 11:50AM EDT | 150.00 | 46.73 | 57.30 | 59.80 | 0.00 | - | 5 | 14 | 34.56% |
| HSY260116C00155000 | 2024-03-05 1:01PM EDT | 155.00 | 45.16 | 53.10 | 56.40 | 0.00 | - | 1 | 2 | 34.25% |
| HSY260116C00160000 | 2024-04-09 10:20AM EDT | 160.00 | 47.95 | 49.50 | 52.20 | 0.00 | - | 1 | 17 | 32.82% |
| HSY260116C00165000 | 2024-03-11 11:13AM EDT | 165.00 | 48.25 | 43.90 | 46.70 | 0.00 | - | 1 | 13 | 29.79% |
| HSY260116C00170000 | 2024-04-29 3:42PM EDT | 170.00 | 40.30 | 43.60 | 47.40 | 0.00 | - | 1 | 19 | 33.92% |
| HSY260116C00175000 | 2024-04-22 12:31PM EDT | 175.00 | 32.60 | 40.30 | 43.10 | 0.00 | - | 1 | 18 | 32.11% |
| HSY260116C00180000 | 2024-04-30 9:59AM EDT | 180.00 | 36.63 | 36.50 | 40.90 | +5.13 | +16.29% | 2 | 36 | 32.51% |
| HSY260116C00185000 | 2024-04-29 3:19PM EDT | 185.00 | 31.20 | 33.70 | 36.60 | 0.00 | - | 2 | 35 | 30.57% |
| HSY260116C00190000 | 2024-04-25 1:23PM EDT | 190.00 | 26.30 | 31.10 | 33.50 | 0.00 | - | 1 | 104 | 29.80% |
| HSY260116C00195000 | 2024-04-30 9:59AM EDT | 195.00 | 28.53 | 28.40 | 31.00 | +1.98 | +7.46% | 1 | 68 | 29.53% |
| HSY260116C00200000 | 2024-04-29 1:14PM EDT | 200.00 | 23.50 | 27.50 | 28.60 | 0.00 | - | 5 | 254 | 29.23% |
| HSY260116C00210000 | 2024-04-30 10:07AM EDT | 210.00 | 23.50 | 23.00 | 23.50 | +5.65 | +46.31% | 3 | 58 | 28.00% |
| HSY260116C00220000 | 2024-04-30 9:48AM EDT | 220.00 | 18.30 | 19.10 | 20.00 | +4.00 | +27.97% | 2 | 248 | 27.87% |
| HSY260116C00230000 | 2024-04-12 1:05PM EDT | 230.00 | 12.07 | 14.30 | 16.40 | 0.00 | - | 1 | 144 | 27.18% |
| HSY260116C00240000 | 2024-04-12 11:29AM EDT | 240.00 | 10.03 | 12.60 | 13.70 | 0.00 | - | 11 | 119 | 26.97% |
| HSY260116C00250000 | 2024-04-30 9:40AM EDT | 250.00 | 9.80 | 9.90 | 10.90 | +1.32 | +15.57% | 1 | 466 | 26.24% |
| HSY260116C00260000 | 2024-04-30 9:59AM EDT | 260.00 | 8.10 | 8.00 | 8.90 | +1.81 | +28.78% | 2 | 598 | 25.97% |
| HSY260116C00270000 | 2024-04-23 3:51PM EDT | 270.00 | 4.70 | 6.30 | 7.10 | 0.00 | - | 4 | 1,032 | 25.56% |
| HSY260116C00280000 | 2024-04-17 11:55AM EDT | 280.00 | 3.29 | 5.00 | 5.80 | 0.00 | - | 4 | 32 | 25.45% |
| HSY260116C00290000 | 2024-04-02 2:22PM EDT | 290.00 | 5.30 | 3.50 | 4.60 | 0.00 | - | 2 | 4 | 25.14% |
| HSY260116C00300000 | 2024-04-25 11:44AM EDT | 300.00 | 2.50 | 3.10 | 4.00 | 0.00 | - | 2 | 17 | 25.53% |
| HSY260116C00310000 | 2024-04-19 1:50PM EDT | 310.00 | 1.85 | 2.50 | 3.60 | 0.00 | - | 2 | 27 | 26.11% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-04-26 1:17PM EDT | 90.00 | 0.80 | 0.35 | 1.50 | 0.00 | - | 10 | 519 | 37.43% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 39.53% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.45 | 2.50 | 0.00 | - | 3 | 88 | 37.15% |
| HSY260116P00105000 | 2024-04-18 2:08PM EDT | 105.00 | 2.45 | 0.15 | 3.30 | 0.00 | - | 1 | 7 | 37.52% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.60 | 2.60 | 0.00 | - | 3 | 19 | 33.05% |
| HSY260116P00115000 | 2024-04-22 1:31PM EDT | 115.00 | 3.30 | 2.25 | 2.95 | 0.00 | - | 3 | 2 | 32.03% |
| HSY260116P00120000 | 2024-04-22 12:16PM EDT | 120.00 | 4.00 | 2.35 | 3.30 | 0.00 | - | 6 | 25 | 30.93% |
| HSY260116P00125000 | 2024-04-23 12:49PM EDT | 125.00 | 4.45 | 2.70 | 4.00 | 0.00 | - | 2 | 215 | 30.62% |
| HSY260116P00130000 | 2024-04-29 12:39PM EDT | 130.00 | 4.90 | 4.10 | 4.70 | 0.00 | - | 5 | 114 | 30.10% |
| HSY260116P00135000 | 2024-04-24 9:32AM EDT | 135.00 | 6.20 | 4.80 | 5.40 | 0.00 | - | 1 | 28 | 29.43% |
| HSY260116P00140000 | 2024-04-25 11:14AM EDT | 140.00 | 7.40 | 5.60 | 6.60 | 0.00 | - | 1 | 15 | 29.52% |
| HSY260116P00145000 | 2024-04-25 12:42PM EDT | 145.00 | 8.20 | 6.50 | 6.90 | 0.00 | - | 9 | 28 | 27.91% |
| HSY260116P00150000 | 2024-04-30 9:38AM EDT | 150.00 | 7.80 | 7.40 | 8.00 | -1.80 | -18.75% | 5 | 53 | 27.52% |
| HSY260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 10.90 | 8.50 | 9.40 | 0.00 | - | 1 | 15 | 27.39% |
| HSY260116P00160000 | 2024-04-30 9:31AM EDT | 160.00 | 10.20 | 9.70 | 10.20 | -2.10 | -17.07% | 1 | 46 | 26.29% |
| HSY260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 13.90 | 11.00 | 11.70 | 0.00 | - | 1 | 183 | 25.98% |
| HSY260116P00170000 | 2024-04-29 2:32PM EDT | 170.00 | 13.80 | 11.10 | 13.10 | 0.00 | - | 5 | 215 | 25.39% |
| HSY260116P00175000 | 2024-04-25 11:14AM EDT | 175.00 | 17.40 | 13.70 | 14.60 | 0.00 | - | 1 | 564 | 24.79% |
| HSY260116P00180000 | 2024-04-17 12:52PM EDT | 180.00 | 20.90 | 14.90 | 16.30 | 0.00 | - | 1 | 46 | 24.26% |
| HSY260116P00185000 | 2024-04-22 2:36PM EDT | 185.00 | 21.20 | 17.20 | 18.10 | 0.00 | - | 1 | 61 | 23.70% |
| HSY260116P00190000 | 2024-04-29 3:18PM EDT | 190.00 | 21.80 | 19.20 | 19.90 | 0.00 | - | 2 | 62 | 23.00% |
| HSY260116P00195000 | 2024-04-05 3:36PM EDT | 195.00 | 24.00 | 21.00 | 22.10 | 0.00 | - | 2 | 10 | 22.56% |
| HSY260116P00200000 | 2024-04-15 2:51PM EDT | 200.00 | 30.80 | 23.30 | 24.70 | 0.00 | - | 11 | 190 | 22.35% |
| HSY260116P00210000 | 2024-04-10 9:30AM EDT | 210.00 | 30.48 | 28.40 | 29.60 | 0.00 | - | 10 | 60 | 21.16% |
| HSY260116P00220000 | 2024-04-16 10:00AM EDT | 220.00 | 44.00 | 33.50 | 35.30 | 0.00 | - | 2 | 27 | 20.09% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 20.44% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 23.46% |
| HSY260116P00260000 | 2024-01-29 2:23PM EDT | 260.00 | 69.27 | 71.50 | 76.50 | 0.00 | - | 12 | 1 | 31.06% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 81.50 | 86.00 | 0.00 | - | - | 0 | 20.68% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 91.50 | 96.00 | 0.00 | - | 1 | 0 | 22.09% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 101.00 | 105.50 | 0.00 | - | 1 | 0 | 22.35% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 111.00 | 116.00 | 0.00 | - | - | 0 | 24.69% |
© 2024 Yahoo. All rights reserved.