The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00150000 | 2024-02-07 1:27PM EDT | 150.00 | 50.00 | 46.10 | 50.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00160000 | 2024-03-13 12:09PM EDT | 160.00 | 42.07 | 28.60 | 31.30 | 0.00 | - | 6 | 7 | 0.00% |
| HSY240816C00165000 | 2024-03-21 10:50AM EDT | 165.00 | 37.90 | 24.10 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00170000 | 2024-04-17 2:47PM EDT | 170.00 | 19.55 | 36.80 | 39.30 | 0.00 | - | 1 | 14 | 39.08% |
| HSY240816C00175000 | 2024-05-14 11:39AM EDT | 175.00 | 36.35 | 33.10 | 34.50 | 0.00 | - | 1 | 30 | 35.80% |
| HSY240816C00180000 | 2024-05-14 10:47AM EDT | 180.00 | 32.20 | 28.40 | 30.20 | 0.00 | - | 1 | 48 | 34.20% |
| HSY240816C00185000 | 2024-05-15 11:25AM EDT | 185.00 | 25.90 | 24.30 | 24.90 | -1.80 | -6.50% | 1 | 104 | 28.94% |
| HSY240816C00190000 | 2024-05-14 10:44AM EDT | 190.00 | 23.90 | 20.20 | 20.90 | 0.00 | - | 6 | 244 | 27.69% |
| HSY240816C00195000 | 2024-05-15 1:47PM EDT | 195.00 | 17.46 | 16.70 | 17.00 | -2.84 | -13.99% | 2 | 261 | 26.09% |
| HSY240816C00200000 | 2024-05-14 2:51PM EDT | 200.00 | 15.70 | 13.30 | 13.70 | 0.00 | - | 10 | 1,226 | 25.34% |
| HSY240816C00210000 | 2024-05-15 12:42PM EDT | 210.00 | 8.40 | 7.80 | 8.10 | -1.40 | -14.29% | 32 | 563 | 23.66% |
| HSY240816C00220000 | 2024-05-15 1:34PM EDT | 220.00 | 4.42 | 4.10 | 4.30 | -0.98 | -18.15% | 12 | 892 | 22.58% |
| HSY240816C00230000 | 2024-05-15 1:28PM EDT | 230.00 | 2.20 | 1.95 | 2.15 | -0.50 | -18.52% | 4 | 204 | 22.26% |
| HSY240816C00240000 | 2024-05-14 3:11PM EDT | 240.00 | 1.37 | 0.95 | 1.05 | 0.00 | - | 4 | 77 | 22.40% |
| HSY240816C00250000 | 2024-05-15 10:19AM EDT | 250.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 1 | 54 | 23.12% |
| HSY240816C00260000 | 2024-04-15 12:59PM EDT | 260.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 64 | 27.16% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 29.54% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 30.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 69.63% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 68.41% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 61.28% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 68.21% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 50.59% |
| HSY240816P00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 52.66% |
| HSY240816P00135000 | 2024-05-10 9:42AM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 48.95% |
| HSY240816P00140000 | 2024-05-09 10:15AM EDT | 140.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | 2 | 32 | 58.01% |
| HSY240816P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 30 | 37.23% |
| HSY240816P00150000 | 2024-05-10 11:59AM EDT | 150.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 2 | 125 | 34.86% |
| HSY240816P00155000 | 2024-05-10 9:42AM EDT | 155.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 227 | 31.13% |
| HSY240816P00160000 | 2024-05-13 12:14PM EDT | 160.00 | 0.27 | 0.25 | 0.65 | 0.00 | - | 2 | 214 | 30.98% |
| HSY240816P00165000 | 2024-05-14 10:35AM EDT | 165.00 | 0.44 | 0.40 | 0.75 | 0.00 | - | 2 | 283 | 28.77% |
| HSY240816P00170000 | 2024-05-15 12:53PM EDT | 170.00 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 1 | 595 | 26.40% |
| HSY240816P00175000 | 2024-05-14 3:50PM EDT | 175.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 3 | 328 | 25.14% |
| HSY240816P00180000 | 2024-05-15 2:25PM EDT | 180.00 | 1.57 | 1.55 | 1.65 | +0.17 | +12.14% | 4 | 506 | 24.34% |
| HSY240816P00185000 | 2024-05-14 3:53PM EDT | 185.00 | 1.95 | 2.15 | 2.35 | 0.00 | - | 44 | 285 | 23.60% |
| HSY240816P00190000 | 2024-05-15 11:39AM EDT | 190.00 | 2.93 | 3.00 | 3.30 | -0.07 | -2.33% | 7 | 263 | 22.91% |
| HSY240816P00195000 | 2024-05-15 1:08PM EDT | 195.00 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 4 | 532 | 22.08% |
| HSY240816P00200000 | 2024-05-15 1:17PM EDT | 200.00 | 5.75 | 5.90 | 6.10 | +0.45 | +8.49% | 21 | 645 | 21.40% |
| HSY240816P00210000 | 2024-05-15 12:05PM EDT | 210.00 | 10.20 | 10.30 | 10.70 | +0.20 | +2.00% | 13 | 151 | 20.37% |
| HSY240816P00220000 | 2024-05-13 12:25PM EDT | 220.00 | 15.00 | 16.60 | 17.40 | 0.00 | - | 4 | 7 | 20.17% |
| HSY240816P00230000 | 2024-03-26 9:38AM EDT | 230.00 | 40.00 | 42.50 | 46.60 | 0.00 | - | 1 | 5 | 70.94% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 55.10% |
© 2024 Yahoo. All rights reserved.