The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00190000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 142 | 177 | 50.01% |
| HSY240510C00190000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 4.20 | 3.80 | 4.10 | -0.10 | -2.33% | 1 | 50 | 39.61% |
| HSY240517C00190000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 4.50 | 4.00 | 4.60 | 0.00 | - | 101 | 1,828 | 35.21% |
| HSY240524C00190000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 4.40 | 4.30 | 4.60 | -0.50 | -10.20% | 5 | 16 | 30.49% |
| HSY240531C00190000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 5.00 | 4.50 | 4.90 | -0.10 | -1.96% | 9 | 40 | 28.60% |
| HSY240621C00190000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 6.10 | 5.70 | 6.00 | -0.20 | -3.17% | 13 | 1,312 | 26.44% |
| HSY240719C00190000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 7.70 | 7.40 | 7.70 | -0.20 | -2.53% | 23 | 76 | 26.40% |
| HSY240816C00190000 | 2024-04-26 2:14PM EDT | 2024-08-16 | 9.60 | 9.50 | 9.90 | -0.30 | -3.03% | 12 | 228 | 28.22% |
| HSY240920C00190000 | 2024-04-26 3:02PM EDT | 2024-09-20 | 11.00 | 10.60 | 11.00 | -0.35 | -3.08% | 11 | 121 | 26.97% |
| HSY241115C00190000 | 2024-04-22 10:33AM EDT | 2024-11-15 | 13.94 | 13.20 | 13.80 | 0.00 | - | 8 | 9 | 28.00% |
| HSY241220C00190000 | 2024-04-25 10:22AM EDT | 2024-12-20 | 15.00 | 14.30 | 14.70 | 0.00 | - | 1 | 22 | 27.36% |
| HSY250117C00190000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 16.03 | 15.50 | 15.90 | +0.03 | +0.19% | 1 | 374 | 27.77% |
| HSY260116C00190000 | 2024-04-25 1:23PM EDT | 2026-01-16 | 26.30 | 25.70 | 26.80 | 0.00 | - | 1 | 104 | 29.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00190000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 6.80 | 6.80 | 8.30 | +0.29 | +4.45% | 47 | 313 | 52.12% |
| HSY240510P00190000 | 2024-04-26 10:35AM EDT | 2024-05-10 | 6.30 | 7.10 | 7.60 | -1.00 | -13.70% | 1 | 745 | 37.21% |
| HSY240517P00190000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 8.00 | 7.80 | 8.40 | +0.50 | +6.67% | 267 | 3,946 | 34.99% |
| HSY240524P00190000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 8.40 | 8.30 | 8.70 | +0.20 | +2.44% | 6 | 46 | 31.79% |
| HSY240531P00190000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 8.04 | 8.50 | 9.00 | 0.00 | - | 2 | 16 | 29.76% |
| HSY240621P00190000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 9.60 | 9.40 | 9.80 | +0.30 | +3.23% | 174 | 2,119 | 26.31% |
| HSY240719P00190000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 9.90 | 10.40 | 10.70 | -0.50 | -4.81% | 7 | 66 | 24.04% |
| HSY240816P00190000 | 2024-04-26 2:29PM EDT | 2024-08-16 | 11.80 | 12.00 | 12.30 | -0.10 | -0.84% | 9 | 213 | 24.73% |
| HSY240920P00190000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 12.90 | 13.10 | 13.40 | 0.00 | - | 20 | 131 | 23.93% |
| HSY241115P00190000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 14.50 | 14.70 | 15.10 | 0.00 | - | 1 | 37 | 23.44% |
| HSY241220P00190000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 16.80 | 15.70 | 16.00 | 0.00 | - | 7 | 38 | 23.15% |
| HSY250117P00190000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 15.71 | 16.20 | 16.60 | 0.00 | - | 3 | 372 | 22.84% |
| HSY260116P00190000 | 2024-04-23 10:33AM EDT | 2026-01-16 | 22.57 | 21.20 | 24.10 | 0.00 | - | 2 | 64 | 22.55% |
© 2024 Yahoo. All rights reserved.