The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00155000 | 2024-04-11 3:41PM EDT | 155.00 | 35.22 | 46.00 | 49.80 | 0.00 | - | - | 1 | 258.98% |
| HSY240510C00160000 | 2024-05-01 10:30AM EDT | 160.00 | 33.00 | 41.10 | 44.90 | 0.00 | - | 4 | 4 | 248.05% |
| HSY240510C00172500 | 2024-05-02 2:15PM EDT | 172.50 | 29.00 | 28.60 | 32.10 | +6.00 | +26.09% | 2 | 2 | 160.74% |
| HSY240510C00177500 | 2024-05-06 3:46PM EDT | 177.50 | 18.94 | 23.20 | 27.10 | 0.00 | - | 5 | 7 | 246.00% |
| HSY240510C00180000 | 2024-05-06 3:46PM EDT | 180.00 | 21.16 | 21.00 | 24.50 | +4.58 | +27.62% | 1 | 7 | 107.03% |
| HSY240510C00182500 | 2024-05-03 11:59AM EDT | 182.50 | 18.63 | 18.50 | 22.00 | +2.13 | +12.91% | 1 | 16 | 96.48% |
| HSY240510C00185000 | 2024-05-09 3:35PM EDT | 185.00 | 14.30 | 16.10 | 19.50 | 0.00 | - | 1 | 9 | 93.75% |
| HSY240510C00187500 | 2024-05-07 11:48AM EDT | 187.50 | 11.58 | 13.50 | 15.60 | 0.00 | - | 1 | 31 | 107.52% |
| HSY240510C00190000 | 2024-05-10 9:55AM EDT | 190.00 | 12.15 | 12.50 | 13.60 | +2.35 | +23.98% | 2 | 53 | 90.43% |
| HSY240510C00192500 | 2024-05-09 3:43PM EDT | 192.50 | 7.03 | 9.60 | 12.10 | 0.00 | - | 2 | 16 | 90.92% |
| HSY240510C00195000 | 2024-05-10 10:42AM EDT | 195.00 | 7.65 | 7.30 | 9.50 | +2.75 | +56.12% | 4 | 335 | 76.81% |
| HSY240510C00197500 | 2024-05-10 10:58AM EDT | 197.50 | 5.00 | 5.10 | 5.50 | +2.65 | +112.77% | 18 | 342 | 44.73% |
| HSY240510C00200000 | 2024-05-10 11:02AM EDT | 200.00 | 2.80 | 2.65 | 3.70 | +2.07 | +283.56% | 46 | 672 | 49.71% |
| HSY240510C00202500 | 2024-05-10 10:54AM EDT | 202.50 | 0.53 | 0.75 | 1.05 | +0.43 | +430.00% | 56 | 166 | 22.61% |
| HSY240510C00205000 | 2024-05-10 11:00AM EDT | 205.00 | 0.08 | 0.05 | 0.25 | +0.03 | +60.00% | 34 | 282 | 23.83% |
| HSY240510C00207500 | 2024-05-10 10:35AM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 232 | 26.17% |
| HSY240510C00210000 | 2024-05-08 1:46PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 579 | 36.72% |
| HSY240510C00212500 | 2024-05-06 11:00AM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 46.48% |
| HSY240510C00215000 | 2024-05-06 1:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 50.78% |
| HSY240510C00217500 | 2024-05-03 1:29PM EDT | 217.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 65.23% |
| HSY240510C00220000 | 2024-05-02 3:55PM EDT | 220.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 73.83% |
| HSY240510C00225000 | 2024-05-02 3:30PM EDT | 225.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 90.63% |
| HSY240510C00230000 | 2024-05-02 3:14PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 107.03% |
| HSY240510C00235000 | 2024-04-30 2:13PM EDT | 235.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 122.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00145000 | 2024-04-16 2:20PM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 258.59% |
| HSY240510P00155000 | 2024-04-17 3:40PM EDT | 155.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 195.31% |
| HSY240510P00160000 | 2024-05-03 9:50AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 121 | 175.00% |
| HSY240510P00165000 | 2024-05-03 9:35AM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 167.19% |
| HSY240510P00167500 | 2024-05-03 9:37AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 16 | 143.75% |
| HSY240510P00170000 | 2024-05-10 10:17AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 25 | 80 | 133.59% |
| HSY240510P00172500 | 2024-05-03 9:30AM EDT | 172.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 134.38% |
| HSY240510P00175000 | 2024-05-10 9:54AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 141 | 114.06% |
| HSY240510P00177500 | 2024-05-07 9:42AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 113.28% |
| HSY240510P00180000 | 2024-05-10 10:17AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 30 | 356 | 103.13% |
| HSY240510P00182500 | 2024-05-08 10:36AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,369 | 1,401 | 84.38% |
| HSY240510P00185000 | 2024-05-09 3:46PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 143 | 75.00% |
| HSY240510P00187500 | 2024-05-09 11:50AM EDT | 187.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 176 | 71.48% |
| HSY240510P00190000 | 2024-05-08 1:14PM EDT | 190.00 | 0.07 | 0.00 | 0.15 | +0.02 | +66.67% | 6 | 773 | 65.23% |
| HSY240510P00192500 | 2024-05-09 3:20PM EDT | 192.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 305 | 53.91% |
| HSY240510P00195000 | 2024-05-10 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 210 | 39.65% |
| HSY240510P00197500 | 2024-05-10 10:39AM EDT | 197.50 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 9 | 96 | 32.91% |
| HSY240510P00200000 | 2024-05-10 10:52AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -1.07 | -91.45% | 6 | 79 | 22.36% |
| HSY240510P00202500 | 2024-05-10 10:13AM EDT | 202.50 | 0.90 | 0.30 | 0.60 | -4.00 | -81.63% | 1 | 1 | 16.26% |
| HSY240510P00205000 | 2024-05-08 10:27AM EDT | 205.00 | 6.80 | 1.40 | 2.45 | 0.00 | - | 1 | 4 | 19.24% |
| HSY240510P00210000 | 2024-04-30 3:11PM EDT | 210.00 | 14.99 | 7.00 | 8.10 | 0.00 | - | 10 | 0 | 50.88% |
© 2024 Yahoo. All rights reserved.