The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115C00160000 | 2024-05-09 3:11PM EDT | 160.00 | 43.20 | 48.80 | 50.50 | 0.00 | - | 1 | 1 | 37.26% |
| HSY241115C00165000 | 2024-04-24 10:48AM EDT | 165.00 | 29.50 | 45.00 | 46.80 | 0.00 | - | 2 | 3 | 37.78% |
| HSY241115C00170000 | 2024-05-10 11:06AM EDT | 170.00 | 38.00 | 40.90 | 41.50 | 0.00 | - | 1 | 1 | 33.70% |
| HSY241115C00180000 | 2024-05-14 9:30AM EDT | 180.00 | 37.29 | 32.70 | 33.20 | 0.00 | - | 1 | 4 | 31.14% |
| HSY241115C00185000 | 2024-05-13 10:46AM EDT | 185.00 | 31.65 | 28.80 | 29.30 | 0.00 | - | 1 | 28 | 30.01% |
| HSY241115C00190000 | 2024-05-13 2:33PM EDT | 190.00 | 27.45 | 25.10 | 26.00 | 0.00 | - | 1 | 9 | 29.74% |
| HSY241115C00195000 | 2024-05-13 3:42PM EDT | 195.00 | 23.75 | 21.70 | 22.00 | 0.00 | - | 1 | 21 | 27.78% |
| HSY241115C00200000 | 2024-05-13 12:27PM EDT | 200.00 | 19.37 | 18.50 | 18.90 | -0.83 | -4.11% | 1 | 52 | 27.14% |
| HSY241115C00210000 | 2024-05-14 10:03AM EDT | 210.00 | 15.38 | 12.90 | 13.30 | 0.00 | - | 6 | 131 | 25.66% |
| HSY241115C00220000 | 2024-05-15 11:48AM EDT | 220.00 | 9.00 | 8.60 | 8.90 | -0.70 | -7.22% | 12 | 368 | 24.50% |
| HSY241115C00230000 | 2024-05-14 3:40PM EDT | 230.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 6 | 26 | 23.88% |
| HSY241115C00240000 | 2024-05-15 11:50AM EDT | 240.00 | 3.50 | 3.30 | 3.60 | -0.60 | -14.63% | 4 | 6 | 23.33% |
| HSY241115C00250000 | 2024-05-14 9:37AM EDT | 250.00 | 2.60 | 1.95 | 2.15 | 0.00 | - | 2 | 5 | 22.91% |
| HSY241115C00260000 | 2024-05-14 10:38AM EDT | 260.00 | 1.70 | 1.15 | 1.35 | 0.00 | - | 10 | 11 | 23.06% |
| HSY241115C00270000 | 2024-05-13 9:56AM EDT | 270.00 | 0.90 | 0.70 | 1.05 | 0.00 | - | 2 | 2 | 24.35% |
| HSY241115C00280000 | 2024-05-13 9:57AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 30 | 493 | 25.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 49.59% |
| HSY241115P00125000 | 2024-04-18 1:46PM EDT | 125.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 6 | 40.30% |
| HSY241115P00130000 | 2024-04-18 1:37PM EDT | 130.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | - | 3 | 48.71% |
| HSY241115P00135000 | 2024-04-22 1:50PM EDT | 135.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 34.94% |
| HSY241115P00140000 | 2024-05-09 10:35AM EDT | 140.00 | 0.62 | 0.05 | 0.80 | 0.00 | - | 1 | 32 | 32.80% |
| HSY241115P00145000 | 2024-04-30 11:27AM EDT | 145.00 | 1.45 | 0.20 | 0.95 | 0.00 | - | 4 | 12 | 31.40% |
| HSY241115P00150000 | 2024-05-10 12:20PM EDT | 150.00 | 0.85 | 0.40 | 1.15 | 0.00 | - | 35 | 52 | 30.15% |
| HSY241115P00155000 | 2024-04-29 11:22AM EDT | 155.00 | 3.38 | 1.00 | 1.15 | 0.00 | - | 1 | 4 | 27.63% |
| HSY241115P00160000 | 2024-05-13 2:18PM EDT | 160.00 | 1.27 | 1.35 | 1.45 | 0.00 | - | 13 | 39 | 26.66% |
| HSY241115P00165000 | 2024-05-07 10:26AM EDT | 165.00 | 2.80 | 1.75 | 1.85 | 0.00 | - | 26 | 34 | 25.81% |
| HSY241115P00170000 | 2024-04-08 2:09PM EDT | 170.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | 9 | 10 | 28.31% |
| HSY241115P00175000 | 2024-05-13 1:38PM EDT | 175.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 1 | 12 | 24.54% |
| HSY241115P00180000 | 2024-05-14 3:39PM EDT | 180.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 11 | 22 | 23.78% |
| HSY241115P00185000 | 2024-05-13 1:29PM EDT | 185.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 2 | 33 | 23.08% |
| HSY241115P00190000 | 2024-05-13 3:42PM EDT | 190.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 3 | 59 | 22.36% |
| HSY241115P00195000 | 2024-05-15 12:28PM EDT | 195.00 | 7.40 | 7.30 | 7.60 | +0.55 | +8.03% | 1 | 74 | 21.78% |
| HSY241115P00200000 | 2024-05-15 11:40AM EDT | 200.00 | 8.91 | 9.10 | 9.30 | +0.31 | +3.60% | 3 | 128 | 21.05% |
| HSY241115P00210000 | 2024-05-14 10:54AM EDT | 210.00 | 13.50 | 13.40 | 14.30 | +0.90 | +7.14% | 1 | 35 | 20.81% |
© 2024 Yahoo. All rights reserved.