The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-04-01 9:35AM EDT | 90.00 | 106.75 | 100.50 | 105.00 | 0.00 | - | 1 | 4 | 0.00% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 0.00% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 35.77% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 0.00% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 33.67% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY260116C00140000 | 2024-04-29 1:21PM EDT | 140.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSY260116C00150000 | 2024-05-03 12:04PM EDT | 150.00 | 58.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116C00160000 | 2024-04-09 10:20AM EDT | 160.00 | 47.95 | 50.90 | 54.50 | 0.00 | - | 1 | 17 | 25.30% |
| HSY260116C00165000 | 2024-05-16 3:00PM EDT | 165.00 | 56.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY260116C00170000 | 2024-05-16 3:00PM EDT | 170.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY260116C00175000 | 2024-05-21 12:59PM EDT | 175.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116C00185000 | 2024-05-17 10:54AM EDT | 185.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116C00190000 | 2024-05-13 3:07PM EDT | 190.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY260116C00195000 | 2024-05-20 9:51AM EDT | 195.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116C00200000 | 2024-05-21 3:06PM EDT | 200.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY260116C00210000 | 2024-05-16 3:39PM EDT | 210.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| HSY260116C00220000 | 2024-05-21 9:49AM EDT | 220.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HSY260116C00230000 | 2024-05-20 3:06PM EDT | 230.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HSY260116C00240000 | 2024-05-16 3:37PM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HSY260116C00250000 | 2024-05-16 3:20PM EDT | 250.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HSY260116C00260000 | 2024-05-17 3:17PM EDT | 260.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HSY260116C00270000 | 2024-05-20 10:10AM EDT | 270.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HSY260116C00280000 | 2024-05-20 1:28PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HSY260116C00290000 | 2024-05-13 1:07PM EDT | 290.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116C00300000 | 2024-05-01 11:17AM EDT | 300.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116C00310000 | 2024-05-14 9:39AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-05-16 1:41PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 42.16% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HSY260116P00115000 | 2024-04-30 3:38PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSY260116P00120000 | 2024-05-15 3:57PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00125000 | 2024-05-14 2:42PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00130000 | 2024-05-10 10:15AM EDT | 130.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HSY260116P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HSY260116P00140000 | 2024-05-13 1:15PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00145000 | 2024-05-15 11:19AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00150000 | 2024-05-14 12:50PM EDT | 150.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00155000 | 2024-05-15 12:39PM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY260116P00160000 | 2024-05-15 12:11PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSY260116P00165000 | 2024-05-15 12:50PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSY260116P00170000 | 2024-05-21 1:11PM EDT | 170.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HSY260116P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HSY260116P00180000 | 2024-05-17 12:42PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HSY260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HSY260116P00190000 | 2024-05-20 2:34PM EDT | 190.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| HSY260116P00195000 | 2024-05-20 12:31PM EDT | 195.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HSY260116P00200000 | 2024-05-20 11:12AM EDT | 200.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HSY260116P00210000 | 2024-05-20 9:30AM EDT | 210.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY260116P00220000 | 2024-05-21 11:03AM EDT | 220.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 27.20% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 31.29% |
| HSY260116P00260000 | 2024-01-29 2:23PM EDT | 260.00 | 69.27 | 71.50 | 76.50 | 0.00 | - | 12 | 1 | 38.41% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 23.20% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 20.10% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 27.08% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 28.55% |
© 2024 Yahoo. All rights reserved.