The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 42.50 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 42.80 | 45.20 | 0.00 | - | 2 | 2 | 39.94% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 31.30 | 34.60 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240920C00175000 | 2024-05-13 2:58PM EDT | 175.00 | 36.10 | 33.80 | 34.30 | 0.00 | - | 2 | 23 | 29.67% |
| HSY240920C00180000 | 2024-05-10 11:49AM EDT | 180.00 | 27.50 | 29.50 | 29.90 | 0.00 | - | 1 | 16 | 28.11% |
| HSY240920C00185000 | 2024-05-14 12:02PM EDT | 185.00 | 26.25 | 25.20 | 25.80 | 0.00 | - | 1 | 20 | 27.03% |
| HSY240920C00190000 | 2024-05-14 10:42AM EDT | 190.00 | 25.10 | 21.50 | 21.90 | 0.00 | - | 1 | 130 | 25.99% |
| HSY240920C00195000 | 2024-05-15 12:26PM EDT | 195.00 | 18.63 | 18.00 | 18.30 | -1.47 | -7.31% | 10 | 1,384 | 25.11% |
| HSY240920C00200000 | 2024-05-15 2:22PM EDT | 200.00 | 14.80 | 14.70 | 15.00 | -2.40 | -13.95% | 5 | 541 | 24.30% |
| HSY240920C00210000 | 2024-05-15 2:24PM EDT | 210.00 | 9.30 | 9.20 | 9.60 | -1.80 | -16.22% | 14 | 386 | 23.20% |
| HSY240920C00220000 | 2024-05-14 2:01PM EDT | 220.00 | 6.90 | 5.40 | 5.60 | 0.00 | - | 65 | 166 | 22.19% |
| HSY240920C00230000 | 2024-05-15 2:29PM EDT | 230.00 | 3.00 | 2.85 | 3.20 | -0.70 | -18.92% | 2 | 204 | 22.02% |
| HSY240920C00240000 | 2024-05-13 10:27AM EDT | 240.00 | 1.97 | 1.50 | 1.65 | -0.12 | -5.74% | 5 | 12 | 21.61% |
| HSY240920C00250000 | 2024-05-14 12:38PM EDT | 250.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 26 | 154 | 21.90% |
| HSY240920C00260000 | 2024-05-14 10:44AM EDT | 260.00 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 2 | 32 | 23.16% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 480 | 52.54% |
| HSY240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 49.27% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.45% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 50 | 57 | 32.91% |
| HSY240920P00135000 | 2024-04-17 11:07AM EDT | 135.00 | 1.10 | 0.05 | 2.15 | 0.00 | - | 3 | 25 | 52.92% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.05 | 0.35 | 0.00 | - | 10 | 28 | 33.77% |
| HSY240920P00145000 | 2024-04-30 1:58PM EDT | 145.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 31.81% |
| HSY240920P00150000 | 2024-05-14 10:35AM EDT | 150.00 | 0.40 | 0.20 | 0.40 | +0.10 | +33.33% | 5 | 57 | 29.18% |
| HSY240920P00155000 | 2024-05-08 3:18PM EDT | 155.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 447 | 28.72% |
| HSY240920P00160000 | 2024-05-06 9:47AM EDT | 160.00 | 1.25 | 0.45 | 0.80 | 0.00 | - | 1 | 28 | 27.69% |
| HSY240920P00165000 | 2024-05-13 2:49PM EDT | 165.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 5 | 32 | 25.97% |
| HSY240920P00170000 | 2024-05-15 11:52AM EDT | 170.00 | 1.16 | 1.15 | 1.25 | +0.06 | +5.45% | 1 | 30 | 24.87% |
| HSY240920P00175000 | 2024-05-15 2:23PM EDT | 175.00 | 1.75 | 1.65 | 1.80 | +0.05 | +2.94% | 1 | 313 | 24.46% |
| HSY240920P00180000 | 2024-05-15 12:26PM EDT | 180.00 | 2.25 | 2.30 | 2.45 | -1.75 | -43.75% | 10 | 112 | 23.77% |
| HSY240920P00185000 | 2024-05-15 3:29PM EDT | 185.00 | 3.20 | 3.10 | 3.30 | +0.13 | +4.38% | 5 | 129 | 23.12% |
| HSY240920P00190000 | 2024-05-15 2:57PM EDT | 190.00 | 4.28 | 4.20 | 4.30 | +0.48 | +12.63% | 5 | 294 | 22.25% |
| HSY240920P00195000 | 2024-05-15 2:57PM EDT | 195.00 | 5.68 | 5.60 | 5.70 | +0.58 | +11.37% | 10 | 290 | 21.71% |
| HSY240920P00200000 | 2024-05-14 2:28PM EDT | 200.00 | 7.45 | 7.20 | 7.50 | +0.77 | +11.53% | 4 | 211 | 21.34% |
| HSY240920P00210000 | 2024-05-10 10:25AM EDT | 210.00 | 14.07 | 11.70 | 12.00 | 0.00 | - | 5 | 16 | 20.15% |
| HSY240920P00220000 | 2024-05-03 11:55AM EDT | 220.00 | 23.70 | 17.60 | 18.20 | 0.00 | - | 1 | 2 | 19.25% |
| HSY240920P00230000 | 2024-05-15 12:14PM EDT | 230.00 | 25.16 | 25.50 | 26.10 | -12.22 | -32.69% | 2 | 1 | 19.15% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 50.45% |
© 2024 Yahoo. All rights reserved.