The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00180000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 20.00 | 22.80 | 26.40 | 0.00 | - | 12 | 258 | 85.99% |
| HSY240524C00180000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 17.00 | 22.50 | 27.00 | 0.00 | - | 23 | 12 | 67.58% |
| HSY240531C00180000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 19.00 | 22.50 | 27.10 | 0.00 | - | 2 | 7 | 56.06% |
| HSY240607C00180000 | 2024-05-10 1:49PM EDT | 2024-06-07 | 24.62 | 22.50 | 27.10 | +6.82 | +38.31% | 1 | 2 | 48.54% |
| HSY240614C00180000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 18.30 | 22.50 | 27.10 | 0.00 | - | 2 | 2 | 43.41% |
| HSY240621C00180000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 18.08 | 22.50 | 26.80 | 0.00 | - | 2 | 95 | 37.76% |
| HSY240719C00180000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 19.27 | 24.00 | 27.80 | 0.00 | - | 4 | 22 | 33.86% |
| HSY240816C00180000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 21.03 | 27.20 | 29.40 | 0.00 | - | 2 | 49 | 34.17% |
| HSY240920C00180000 | 2024-05-09 11:47AM EDT | 2024-09-20 | 27.50 | 28.10 | 30.00 | +3.50 | +14.58% | 6 | 10 | 31.00% |
| HSY241115C00180000 | 2024-05-01 12:08PM EDT | 2024-11-15 | 23.46 | 30.00 | 32.20 | 0.00 | - | 2 | 3 | 30.90% |
| HSY241220C00180000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 20.20 | 31.40 | 33.00 | 0.00 | - | 5 | 5 | 29.96% |
| HSY250117C00180000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 32.25 | 32.70 | 34.80 | +3.25 | +11.21% | 3 | 298 | 31.51% |
| HSY260116C00180000 | 2024-05-07 12:33PM EDT | 2026-01-16 | 37.52 | 41.70 | 43.30 | 0.00 | - | 1 | 35 | 29.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00180000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 38 | 897 | 46.19% |
| HSY240524P00180000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 81 | 34.86% |
| HSY240531P00180000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 0.30 | 0.05 | 0.45 | 0.00 | - | 12 | 33 | 35.28% |
| HSY240607P00180000 | 2024-05-09 10:49AM EDT | 2024-06-07 | 0.33 | 0.05 | 0.30 | -0.07 | -17.50% | 8 | 133 | 28.05% |
| HSY240614P00180000 | 2024-05-07 2:05PM EDT | 2024-06-14 | 0.77 | 0.10 | 0.40 | 0.00 | - | 20 | 21 | 26.64% |
| HSY240621P00180000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.35 | -0.22 | -40.00% | 14 | 671 | 23.63% |
| HSY240719P00180000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 0.73 | 0.65 | 0.80 | -0.42 | -36.52% | 13 | 401 | 22.19% |
| HSY240816P00180000 | 2024-05-10 2:06PM EDT | 2024-08-16 | 1.84 | 1.70 | 1.85 | -0.69 | -27.27% | 14 | 490 | 24.00% |
| HSY240920P00180000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 4.00 | 2.50 | 2.65 | 0.00 | - | 15 | 112 | 23.39% |
| HSY241115P00180000 | 2024-05-07 1:19PM EDT | 2024-11-15 | 5.90 | 4.00 | 4.30 | 0.00 | - | 5 | 11 | 23.85% |
| HSY241220P00180000 | 2024-05-10 11:48AM EDT | 2024-12-20 | 5.10 | 4.80 | 5.20 | -1.10 | -17.74% | 6 | 44 | 23.86% |
| HSY250117P00180000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.70 | -1.25 | -18.38% | 6 | 210 | 23.49% |
| HSY260116P00180000 | 2024-05-10 1:13PM EDT | 2026-01-16 | 12.08 | 12.30 | 13.10 | -2.42 | -16.69% | 1 | 46 | 23.64% |
© 2024 Yahoo. All rights reserved.