The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 39.90 | 60.70 | 62.80 | 0.00 | - | 2 | 0 | 56.45% |
| HSY240719C00160000 | 2024-04-12 11:28AM EDT | 160.00 | 29.70 | 43.00 | 47.20 | 0.00 | - | 1 | 42 | 37.67% |
| HSY240719C00170000 | 2024-05-10 11:49AM EDT | 170.00 | 34.20 | 35.10 | 38.60 | 0.00 | - | 1 | 1 | 40.53% |
| HSY240719C00175000 | 2024-05-13 2:28PM EDT | 175.00 | 34.60 | 30.00 | 33.70 | 0.00 | - | 1 | 26 | 36.66% |
| HSY240719C00180000 | 2024-05-02 3:57PM EDT | 180.00 | 19.27 | 26.70 | 28.00 | 0.00 | - | 4 | 22 | 28.44% |
| HSY240719C00185000 | 2024-05-08 9:51AM EDT | 185.00 | 17.50 | 22.50 | 23.10 | 0.00 | - | 1 | 223 | 24.84% |
| HSY240719C00190000 | 2024-05-15 1:30PM EDT | 190.00 | 19.05 | 18.30 | 18.90 | -1.45 | -7.07% | 1 | 172 | 24.12% |
| HSY240719C00195000 | 2024-05-15 1:30PM EDT | 195.00 | 15.00 | 14.20 | 14.70 | -3.70 | -19.79% | 6 | 139 | 22.32% |
| HSY240719C00200000 | 2024-05-15 2:07PM EDT | 200.00 | 11.18 | 10.70 | 11.00 | -2.06 | -15.56% | 9 | 507 | 21.14% |
| HSY240719C00210000 | 2024-05-15 2:39PM EDT | 210.00 | 5.40 | 5.10 | 5.50 | -1.55 | -22.30% | 46 | 1,920 | 20.12% |
| HSY240719C00220000 | 2024-05-15 2:26PM EDT | 220.00 | 2.05 | 2.00 | 2.20 | -1.01 | -33.01% | 35 | 222 | 19.26% |
| HSY240719C00230000 | 2024-05-15 1:16PM EDT | 230.00 | 0.70 | 0.65 | 0.80 | -0.44 | -38.60% | 4 | 116 | 19.35% |
| HSY240719C00240000 | 2024-05-15 2:00PM EDT | 240.00 | 0.31 | 0.20 | 0.40 | -0.21 | -40.38% | 1 | 46 | 21.23% |
| HSY240719C00250000 | 2024-05-15 9:45AM EDT | 250.00 | 0.19 | 0.05 | 0.25 | +0.07 | +58.33% | 10 | 6 | 23.61% |
| HSY240719C00260000 | 2024-05-14 10:30AM EDT | 260.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 138 | 27.52% |
| HSY240719C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719P00125000 | 2024-04-10 2:22PM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 66.33% |
| HSY240719P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.81% |
| HSY240719P00135000 | 2024-05-07 11:47AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 42.77% |
| HSY240719P00140000 | 2024-05-15 12:56PM EDT | 140.00 | 0.10 | 0.05 | 0.35 | -0.52 | -83.87% | 1 | 2 | 47.41% |
| HSY240719P00145000 | 2024-05-13 2:30PM EDT | 145.00 | 0.07 | 0.05 | 2.00 | 0.00 | - | 1 | 10 | 53.64% |
| HSY240719P00150000 | 2024-05-13 2:50PM EDT | 150.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 35.06% |
| HSY240719P00155000 | 2024-05-15 10:12AM EDT | 155.00 | 0.15 | 0.05 | 0.25 | +0.03 | +25.00% | 1 | 28 | 34.50% |
| HSY240719P00160000 | 2024-05-14 10:35AM EDT | 160.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 604 | 31.20% |
| HSY240719P00165000 | 2024-05-14 12:09PM EDT | 165.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 448 | 28.86% |
| HSY240719P00170000 | 2024-05-15 10:00AM EDT | 170.00 | 0.25 | 0.15 | 0.35 | -0.01 | -3.85% | 1 | 204 | 26.34% |
| HSY240719P00175000 | 2024-05-14 2:50PM EDT | 175.00 | 0.37 | 0.25 | 0.50 | 0.00 | - | 8 | 179 | 24.81% |
| HSY240719P00180000 | 2024-05-14 1:01PM EDT | 180.00 | 0.65 | 0.60 | 0.70 | +0.01 | +1.85% | 4 | 401 | 23.13% |
| HSY240719P00185000 | 2024-05-14 3:52PM EDT | 185.00 | 0.88 | 1.00 | 1.10 | 0.00 | - | 20 | 406 | 22.14% |
| HSY240719P00190000 | 2024-05-15 2:22PM EDT | 190.00 | 1.62 | 1.60 | 1.75 | -0.03 | -1.82% | 7 | 133 | 21.36% |
| HSY240719P00195000 | 2024-05-15 1:23PM EDT | 195.00 | 2.55 | 2.50 | 2.70 | +0.35 | +15.91% | 7 | 214 | 20.57% |
| HSY240719P00200000 | 2024-05-15 2:22PM EDT | 200.00 | 3.92 | 3.90 | 4.10 | +0.57 | +17.01% | 33 | 183 | 19.93% |
| HSY240719P00210000 | 2024-05-15 2:25PM EDT | 210.00 | 8.60 | 8.40 | 8.80 | +1.36 | +18.78% | 14 | 85 | 19.59% |
| HSY240719P00220000 | 2024-05-15 10:10AM EDT | 220.00 | 13.93 | 15.30 | 17.30 | +0.82 | +6.25% | 2 | 3 | 24.88% |
| HSY240719P00230000 | 2024-05-10 1:54PM EDT | 230.00 | 26.61 | 23.10 | 27.10 | 0.00 | - | 1 | 2 | 32.00% |
© 2024 Yahoo. All rights reserved.