The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 170.00 | 14.10 | 34.70 | 38.60 | 0.00 | - | 1 | 1 | 73.19% |
| HSY240524C00175000 | 2024-05-09 11:04AM EDT | 175.00 | 24.87 | 29.80 | 33.70 | 0.00 | - | 2 | 0 | 66.70% |
| HSY240524C00180000 | 2024-05-03 10:10AM EDT | 180.00 | 17.00 | 24.80 | 28.70 | 0.00 | - | 23 | 12 | 57.52% |
| HSY240524C00185000 | 2024-04-29 1:58PM EDT | 185.00 | 9.50 | 21.40 | 23.30 | 0.00 | - | 5 | 31 | 58.25% |
| HSY240524C00190000 | 2024-05-14 12:49PM EDT | 190.00 | 17.80 | 16.60 | 17.40 | 0.00 | - | 2 | 17 | 48.51% |
| HSY240524C00195000 | 2024-05-14 2:55PM EDT | 195.00 | 14.27 | 11.50 | 12.30 | 0.00 | - | 1 | 30 | 36.62% |
| HSY240524C00197500 | 2024-05-07 12:39PM EDT | 197.50 | 3.30 | 8.80 | 10.10 | 0.00 | - | - | 1 | 34.22% |
| HSY240524C00200000 | 2024-05-15 1:09PM EDT | 200.00 | 6.60 | 6.70 | 7.00 | -1.30 | -16.46% | 6 | 97 | 22.44% |
| HSY240524C00202500 | 2024-05-15 11:24AM EDT | 202.50 | 5.39 | 4.70 | 4.90 | -2.74 | -33.70% | 2 | 18 | 20.18% |
| HSY240524C00205000 | 2024-05-15 10:28AM EDT | 205.00 | 3.30 | 3.10 | 3.30 | -1.75 | -34.65% | 16 | 464 | 19.96% |
| HSY240524C00207500 | 2024-05-15 2:13PM EDT | 207.50 | 1.94 | 1.90 | 2.00 | -0.86 | -30.71% | 16 | 67 | 19.31% |
| HSY240524C00210000 | 2024-05-15 12:26PM EDT | 210.00 | 1.15 | 1.05 | 1.20 | -0.75 | -39.47% | 54 | 143 | 19.75% |
| HSY240524C00212500 | 2024-05-15 10:29AM EDT | 212.50 | 0.76 | 0.55 | 0.65 | -0.50 | -39.68% | 3 | 61 | 19.80% |
| HSY240524C00215000 | 2024-05-15 12:27PM EDT | 215.00 | 0.40 | 0.30 | 0.40 | -0.28 | -41.18% | 33 | 52 | 21.02% |
| HSY240524C00217500 | 2024-05-15 11:58AM EDT | 217.50 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 2 | 14 | 22.27% |
| HSY240524C00220000 | 2024-05-15 10:15AM EDT | 220.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 1 | 11 | 25.78% |
| HSY240524C00222500 | 2024-05-14 12:11PM EDT | 222.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 8 | 27.88% |
| HSY240524C00225000 | 2024-05-15 12:52PM EDT | 225.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 5 | 21 | 31.06% |
| HSY240524C00230000 | 2024-05-06 11:13AM EDT | 230.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 37.21% |
| HSY240524C00240000 | 2024-05-13 3:49PM EDT | 240.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 48.54% |
| HSY240524C00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 48 | 48 | 65.72% |
| HSY240524C00255000 | 2024-05-14 9:33AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 38 | 71.05% |
| HSY240524C00260000 | 2024-05-13 9:36AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 57 | 57 | 76.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524P00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 122.66% |
| HSY240524P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| HSY240524P00150000 | 2024-04-15 10:36AM EDT | 150.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 87.30% |
| HSY240524P00155000 | 2024-05-06 1:55PM EDT | 155.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 94.43% |
| HSY240524P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 85.45% |
| HSY240524P00165000 | 2024-05-10 12:40PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 154 | 88.33% |
| HSY240524P00170000 | 2024-05-15 2:01PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 30 | 52.34% |
| HSY240524P00175000 | 2024-05-15 1:57PM EDT | 175.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 96 | 52.93% |
| HSY240524P00180000 | 2024-05-10 12:59PM EDT | 180.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 39 | 81 | 45.22% |
| HSY240524P00185000 | 2024-05-15 12:07PM EDT | 185.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 3 | 339 | 39.16% |
| HSY240524P00187500 | 2024-05-15 9:42AM EDT | 187.50 | 0.17 | 0.05 | 0.25 | +0.03 | +21.43% | 1 | 4 | 35.16% |
| HSY240524P00190000 | 2024-05-14 12:15PM EDT | 190.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 22 | 63 | 32.42% |
| HSY240524P00192500 | 2024-05-15 10:13AM EDT | 192.50 | 0.23 | 0.15 | 0.30 | -1.02 | -81.60% | 2 | 7 | 28.27% |
| HSY240524P00195000 | 2024-05-14 11:41AM EDT | 195.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 40 | 25.05% |
| HSY240524P00197500 | 2024-05-15 1:51PM EDT | 197.50 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 22 | 77 | 23.61% |
| HSY240524P00200000 | 2024-05-15 1:57PM EDT | 200.00 | 0.85 | 0.80 | 0.85 | +0.30 | +54.55% | 6 | 69 | 22.02% |
| HSY240524P00202500 | 2024-05-15 12:19PM EDT | 202.50 | 1.44 | 1.35 | 1.50 | +0.34 | +30.91% | 2 | 185 | 21.95% |
| HSY240524P00205000 | 2024-05-15 1:43PM EDT | 205.00 | 2.42 | 2.20 | 2.40 | +0.82 | +51.25% | 14 | 25 | 21.53% |
| HSY240524P00207500 | 2024-05-15 11:18AM EDT | 207.50 | 2.85 | 3.50 | 3.70 | +0.35 | +14.00% | 22 | 28 | 21.63% |
| HSY240524P00210000 | 2024-05-15 1:40PM EDT | 210.00 | 5.35 | 5.10 | 5.50 | +1.57 | +41.53% | 3 | 31 | 23.18% |
| HSY240524P00217500 | 2024-05-13 10:51AM EDT | 217.50 | 9.50 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 32.03% |
© 2024 Yahoo. All rights reserved.