The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00200000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 6.80 | 5.70 | 6.80 | -2.05 | -23.16% | 10,935 | 1,758 | 33.79% |
| HSY240524C00200000 | 2024-05-15 1:09PM EDT | 2024-05-24 | 6.60 | 6.30 | 6.70 | -1.30 | -16.46% | 6 | 97 | 17.21% |
| HSY240531C00200000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 6.76 | 6.70 | 7.40 | -4.71 | -41.06% | 6 | 100 | 19.19% |
| HSY240607C00200000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 8.40 | 7.40 | 7.80 | -0.45 | -5.08% | 2 | 31 | 18.60% |
| HSY240614C00200000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 9.49 | 7.10 | 8.50 | -1.01 | -9.62% | 2 | 8 | 19.90% |
| HSY240621C00200000 | 2024-05-15 1:46PM EDT | 2024-06-21 | 9.13 | 8.20 | 9.10 | -1.67 | -15.46% | 15 | 614 | 20.57% |
| HSY240628C00200000 | 2024-05-13 1:01PM EDT | 2024-06-28 | 11.60 | 8.70 | 9.70 | 0.00 | - | 1 | 4 | 21.23% |
| HSY240719C00200000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 11.10 | 10.90 | 11.10 | -2.14 | -16.16% | 62 | 507 | 21.88% |
| HSY240816C00200000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 13.31 | 13.50 | 13.80 | -2.39 | -15.22% | 1 | 1,226 | 25.18% |
| HSY240920C00200000 | 2024-05-15 2:22PM EDT | 2024-09-20 | 14.80 | 14.80 | 15.10 | -2.40 | -13.95% | 5 | 541 | 24.27% |
| HSY241115C00200000 | 2024-05-13 12:27PM EDT | 2024-11-15 | 19.37 | 18.20 | 18.50 | -0.83 | -4.11% | 1 | 52 | 26.28% |
| HSY241220C00200000 | 2024-05-15 12:40PM EDT | 2024-12-20 | 19.80 | 19.10 | 19.50 | -3.70 | -15.74% | 2 | 107 | 25.72% |
| HSY250117C00200000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 20.75 | 20.40 | 20.80 | -1.78 | -7.90% | 4 | 875 | 26.20% |
| HSY260116C00200000 | 2024-05-15 10:44AM EDT | 2026-01-16 | 32.90 | 31.60 | 33.50 | -2.00 | -5.73% | 3 | 263 | 28.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00200000 | 2024-05-15 3:07PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.40 | +0.01 | +4.00% | 88 | 812 | 31.25% |
| HSY240524P00200000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.89 | 0.85 | 0.95 | +0.34 | +61.82% | 10 | 69 | 23.44% |
| HSY240531P00200000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 1.45 | 1.30 | 1.45 | +0.50 | +52.63% | 20 | 33 | 21.70% |
| HSY240607P00200000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 1.75 | 1.85 | 2.00 | +0.30 | +20.69% | 20 | 232 | 21.45% |
| HSY240614P00200000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 2.25 | 2.20 | 2.45 | +0.07 | +3.21% | 9 | 9 | 21.08% |
| HSY240621P00200000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 2.70 | 2.60 | 2.80 | +0.45 | +20.00% | 14 | 748 | 20.55% |
| HSY240719P00200000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 3.95 | 3.80 | 4.00 | +0.60 | +17.91% | 35 | 183 | 19.39% |
| HSY240816P00200000 | 2024-05-15 1:17PM EDT | 2024-08-16 | 5.75 | 5.80 | 6.00 | +0.45 | +8.49% | 21 | 645 | 21.39% |
| HSY240920P00200000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 7.45 | 7.20 | 7.40 | +0.77 | +11.53% | 4 | 211 | 21.28% |
| HSY241115P00200000 | 2024-05-15 11:40AM EDT | 2024-11-15 | 8.91 | 9.20 | 9.50 | +0.31 | +3.60% | 3 | 128 | 21.51% |
| HSY241220P00200000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 9.00 | 10.20 | 10.60 | 0.00 | - | 1 | 112 | 21.51% |
| HSY250117P00200000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 11.10 | 10.80 | 11.10 | +0.95 | +9.36% | 15 | 661 | 21.03% |
| HSY260116P00200000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 18.50 | 18.90 | 19.20 | -1.20 | -6.09% | 1 | 186 | 21.24% |
© 2024 Yahoo. All rights reserved.