Mail

Canada markets closed

S&P/TSX
19,999.59
-144.45(-0.72%)
S&P 500
4,166.45
-55.41(-1.31%)
DOW
33,290.08
-533.37(-1.58%)

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

170.49-3.02 (-1.74%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HSY210625C00162500	2021-05-18 10:11AM EDT	162.50	11.05	9.50	12.90	0.00	-	1	1	69.95%
HSY210625C00165000	2021-06-14 3:10PM EDT	165.00	7.60	4.60	8.00	0.00	-	1	1	51.37%
HSY210625C00167500	2021-05-18 9:30AM EDT	167.50	6.36	0.00	0.00	0.00	-	-	2	0.00%
HSY210625C00170000	2021-06-18 3:25PM EDT	170.00	2.54	1.70	2.75	-1.96	-43.56%	5	12	26.55%
HSY210625C00172500	2021-06-18 10:29AM EDT	172.50	1.10	0.45	1.05	-0.70	-38.89%	31	57	19.92%
HSY210625C00175000	2021-06-18 1:36PM EDT	175.00	0.35	0.10	0.30	-0.30	-46.15%	213	54	17.48%
HSY210625C00177500	2021-06-18 3:56PM EDT	177.50	0.10	0.00	0.85	0.00	-	13	125	33.37%
HSY210625C00180000	2021-06-14 2:51PM EDT	180.00	0.20	0.00	2.15	0.00	-	1	3	58.74%
HSY210625C00182500	2021-05-26 11:46AM EDT	182.50	1.43	0.00	2.15	0.00	-	-	4	50.42%
HSY210625C00185000	2021-06-09 2:04PM EDT	185.00	0.43	0.00	4.80	0.00	-	1	108	76.81%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HSY210625P00150000	2021-05-17 12:12AM EDT	150.00	0.65	0.00	0.00	0.00	-	-	0	25.00%
HSY210625P00155000	2021-05-17 12:12AM EDT	155.00	0.80	0.00	0.00	0.00	-	-	0	12.50%
HSY210625P00157500	2021-06-10 1:38PM EDT	157.50	0.34	0.00	2.20	0.00	-	2	0	57.57%
HSY210625P00160000	2021-05-19 10:14AM EDT	160.00	0.65	0.00	2.20	0.00	-	-	0	66.36%
HSY210625P00162500	2021-06-18 10:02AM EDT	162.50	0.15	0.05	0.70	-0.07	-31.82%	1	1	35.28%
HSY210625P00165000	2021-06-11 11:33AM EDT	165.00	0.24	0.10	2.40	0.00	-	1	9	50.05%
HSY210625P00167500	2021-06-14 2:48PM EDT	167.50	0.25	0.45	0.90	0.00	-	11	60	22.05%
HSY210625P00170000	2021-06-18 1:44PM EDT	170.00	0.95	0.95	1.55	+0.57	+150.00%	11	38	18.97%
HSY210625P00172500	2021-06-18 2:45PM EDT	172.50	2.32	2.40	3.30	+1.22	+110.91%	13	38	22.66%
HSY210625P00175000	2021-06-18 3:09PM EDT	175.00	4.23	4.00	5.30	+1.98	+88.00%	16	11	25.15%