The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220C00140000 | 2024-04-09 9:49AM EDT | 140.00 | 57.00 | 60.00 | 64.20 | 0.00 | - | - | 1 | 0.00% |
| HSY241220C00155000 | 2024-02-29 1:20PM EDT | 155.00 | 39.40 | 45.00 | 45.70 | 0.00 | - | - | 10 | 0.00% |
| HSY241220C00160000 | 2024-04-24 10:52AM EDT | 160.00 | 34.30 | 48.60 | 50.70 | 0.00 | - | - | 1 | 35.16% |
| HSY241220C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 23.40 | 36.70 | 37.30 | 0.00 | - | - | 5 | 30.05% |
| HSY241220C00180000 | 2024-05-14 11:46AM EDT | 180.00 | 35.60 | 32.70 | 33.30 | 0.00 | - | 11 | 16 | 29.04% |
| HSY241220C00185000 | 2024-05-14 1:17PM EDT | 185.00 | 31.50 | 27.90 | 29.60 | 0.00 | - | 2 | 11 | 28.33% |
| HSY241220C00190000 | 2024-05-09 10:58AM EDT | 190.00 | 21.07 | 25.30 | 25.90 | 0.00 | - | 2 | 17 | 27.31% |
| HSY241220C00195000 | 2024-05-14 11:12AM EDT | 195.00 | 25.07 | 22.10 | 22.60 | 0.00 | - | 1 | 26 | 26.68% |
| HSY241220C00200000 | 2024-05-15 12:40PM EDT | 200.00 | 19.80 | 19.10 | 19.40 | -3.70 | -15.74% | 2 | 107 | 25.87% |
| HSY241220C00210000 | 2024-05-13 3:36PM EDT | 210.00 | 16.00 | 13.60 | 13.90 | 0.00 | - | 8 | 66 | 24.61% |
| HSY241220C00220000 | 2024-05-15 1:05PM EDT | 220.00 | 9.79 | 9.30 | 9.60 | -1.46 | -12.98% | 5 | 310 | 23.72% |
| HSY241220C00230000 | 2024-05-15 12:07PM EDT | 230.00 | 6.50 | 6.10 | 6.40 | +2.80 | +75.68% | 2 | 47 | 23.08% |
| HSY241220C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 3.75 | 3.90 | 4.20 | 0.00 | - | 10 | 15 | 22.77% |
| HSY241220C00250000 | 2024-05-14 2:00PM EDT | 250.00 | 3.20 | 2.45 | 2.60 | 0.00 | - | 1 | 10 | 22.32% |
| HSY241220C00260000 | 2024-05-15 9:32AM EDT | 260.00 | 1.64 | 1.55 | 1.70 | -0.41 | -20.00% | 15 | 6 | 22.47% |
| HSY241220C00270000 | 2024-05-10 1:36PM EDT | 270.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 1 | 2 | 22.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220P00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 54.79% |
| HSY241220P00115000 | 2024-05-10 10:20AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 42.19% |
| HSY241220P00125000 | 2024-05-14 3:50PM EDT | 125.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 36.90% |
| HSY241220P00130000 | 2024-05-02 3:13PM EDT | 130.00 | 0.93 | 0.00 | 1.20 | 0.00 | - | 3 | 5 | 37.85% |
| HSY241220P00135000 | 2024-05-02 12:35PM EDT | 135.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 32.79% |
| HSY241220P00140000 | 2024-05-08 9:33AM EDT | 140.00 | 1.00 | 0.25 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| HSY241220P00145000 | 2024-04-25 3:06PM EDT | 145.00 | 2.82 | 0.45 | 1.20 | 0.00 | - | 1 | 17 | 30.26% |
| HSY241220P00150000 | 2024-05-15 2:21PM EDT | 150.00 | 1.15 | 1.10 | 1.20 | -0.03 | -2.54% | 3 | 25 | 27.87% |
| HSY241220P00155000 | 2024-05-14 3:50PM EDT | 155.00 | 1.44 | 1.40 | 1.55 | 0.00 | - | 3 | 32 | 27.21% |
| HSY241220P00160000 | 2024-04-30 9:40AM EDT | 160.00 | 4.00 | 1.80 | 1.95 | 0.00 | - | 1 | 3 | 26.42% |
| HSY241220P00165000 | 2024-05-14 3:51PM EDT | 165.00 | 2.19 | 2.30 | 2.45 | 0.00 | - | 1 | 56 | 25.68% |
| HSY241220P00170000 | 2024-05-15 2:23PM EDT | 170.00 | 3.00 | 2.90 | 3.10 | -1.44 | -32.43% | 3 | 110 | 25.06% |
| HSY241220P00175000 | 2024-05-15 3:16PM EDT | 175.00 | 3.70 | 3.60 | 3.80 | +0.40 | +12.12% | 2 | 37 | 24.23% |
| HSY241220P00180000 | 2024-05-15 2:23PM EDT | 180.00 | 4.70 | 4.50 | 4.70 | +0.20 | +4.44% | 1 | 54 | 23.54% |
| HSY241220P00185000 | 2024-05-02 11:47AM EDT | 185.00 | 10.30 | 5.60 | 5.80 | 0.00 | - | 1 | 24 | 22.90% |
| HSY241220P00190000 | 2024-05-13 3:40PM EDT | 190.00 | 6.40 | 6.90 | 7.20 | 0.00 | - | 2 | 34 | 22.44% |
| HSY241220P00195000 | 2024-05-15 9:32AM EDT | 195.00 | 8.10 | 8.50 | 8.70 | +0.05 | +0.62% | 1 | 30 | 21.75% |
| HSY241220P00200000 | 2024-05-14 9:41AM EDT | 200.00 | 9.00 | 10.20 | 10.50 | 0.00 | - | 1 | 112 | 21.14% |
| HSY241220P00210000 | 2024-05-14 3:40PM EDT | 210.00 | 14.00 | 14.60 | 15.00 | 0.00 | - | 8 | 78 | 20.04% |
| HSY241220P00230000 | 2024-05-01 9:40AM EDT | 230.00 | 39.25 | 27.20 | 27.80 | 0.00 | - | 2 | 2 | 18.13% |
© 2024 Yahoo. All rights reserved.