The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628C00172500 | 2024-06-20 1:36PM EDT | 172.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| HSY240628C00175000 | 2024-06-24 9:55AM EDT | 175.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY240628C00180000 | 2024-06-24 10:29AM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| HSY240628C00182500 | 2024-06-25 10:43AM EDT | 182.50 | 5.10 | 0.00 | 0.00 | -0.11 | -2.11% | 25 | 78 | 0.00% |
| HSY240628C00185000 | 2024-06-25 2:33PM EDT | 185.00 | 2.40 | 0.00 | 0.00 | -0.50 | -17.24% | 15 | 241 | 0.00% |
| HSY240628C00187500 | 2024-06-25 3:13PM EDT | 187.50 | 1.23 | 0.00 | 0.00 | -0.67 | -35.26% | 25 | 295 | 3.13% |
| HSY240628C00190000 | 2024-06-25 2:46PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | -0.41 | -43.16% | 100 | 302 | 6.25% |
| HSY240628C00192500 | 2024-06-25 11:54AM EDT | 192.50 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 67 | 155 | 12.50% |
| HSY240628C00195000 | 2024-06-25 2:50PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 93 | 158 | 12.50% |
| HSY240628C00197500 | 2024-06-25 11:57AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| HSY240628C00200000 | 2024-06-25 9:31AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 21 | 74 | 25.00% |
| HSY240628C00202500 | 2024-06-20 9:58AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 81 | 25.00% |
| HSY240628C00205000 | 2024-06-24 9:31AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 25.00% |
| HSY240628C00207500 | 2024-06-24 10:14AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| HSY240628C00210000 | 2024-06-24 2:48PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 25.00% |
| HSY240628C00215000 | 2024-06-24 9:52AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 288 | 467 | 25.00% |
| HSY240628C00217500 | 2024-06-24 9:52AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 50.00% |
| HSY240628C00220000 | 2024-06-24 9:49AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 190 | 50.00% |
| HSY240628C00222500 | 2024-06-24 9:49AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 140 | 50.00% |
| HSY240628C00225000 | 2024-06-18 10:27AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 128 | 50.00% |
| HSY240628C00230000 | 2024-06-18 9:43AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628P00145000 | 2024-06-18 1:53PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| HSY240628P00150000 | 2024-06-20 2:41PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| HSY240628P00155000 | 2024-06-18 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| HSY240628P00160000 | 2024-06-24 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HSY240628P00165000 | 2024-06-24 9:44AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 25.00% |
| HSY240628P00167500 | 2024-06-24 11:22AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| HSY240628P00170000 | 2024-06-25 1:36PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| HSY240628P00172500 | 2024-06-25 12:29PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 9 | 16 | 25.00% |
| HSY240628P00175000 | 2024-06-25 10:30AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 1 | 141 | 12.50% |
| HSY240628P00177500 | 2024-06-25 3:43PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 3 | 137 | 12.50% |
| HSY240628P00180000 | 2024-06-25 2:03PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 28 | 309 | 6.25% |
| HSY240628P00182500 | 2024-06-25 3:30PM EDT | 182.50 | 0.55 | 0.00 | 0.00 | +0.19 | +52.78% | 49 | 258 | 6.25% |
| HSY240628P00185000 | 2024-06-25 3:56PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | +0.40 | +47.06% | 48 | 267 | 1.56% |
| HSY240628P00187500 | 2024-06-25 10:13AM EDT | 187.50 | 2.45 | 0.00 | 0.00 | -0.05 | -2.00% | 20 | 61 | 0.00% |
| HSY240628P00190000 | 2024-06-25 1:42PM EDT | 190.00 | 4.80 | 0.00 | 0.00 | +0.48 | +11.11% | 14 | 192 | 0.00% |
| HSY240628P00192500 | 2024-06-21 2:11PM EDT | 192.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HSY240628P00195000 | 2024-06-24 9:48AM EDT | 195.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| HSY240628P00200000 | 2024-06-21 11:41AM EDT | 200.00 | 12.70 | 0.00 | 0.00 | -5.20 | -29.05% | 1 | 5 | 0.00% |
| HSY240628P00202500 | 2024-06-11 10:14AM EDT | 202.50 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HSY240628P00205000 | 2024-06-25 11:42AM EDT | 205.00 | 18.10 | 0.00 | 0.00 | -1.57 | -7.98% | 1 | 4 | 0.00% |
| HSY240628P00210000 | 2024-05-30 11:57AM EDT | 210.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HSY240628P00220000 | 2024-05-30 1:55PM EDT | 220.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.