The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00165000 | 2024-04-18 9:56AM EDT | 165.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240419C00170000 | 2024-04-17 11:47AM EDT | 170.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240419C00175000 | 2024-04-03 10:06AM EDT | 175.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSY240419C00180000 | 2024-04-18 2:43PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSY240419C00182500 | 2024-04-18 3:48PM EDT | 182.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HSY240419C00185000 | 2024-04-18 3:50PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| HSY240419C00187500 | 2024-04-18 2:43PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| HSY240419C00190000 | 2024-04-18 3:39PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| HSY240419C00192500 | 2024-04-18 12:58PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HSY240419C00195000 | 2024-04-18 3:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HSY240419C00197500 | 2024-04-18 1:45PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HSY240419C00200000 | 2024-04-18 3:34PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HSY240419C00202500 | 2024-04-15 10:26AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HSY240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00207500 | 2024-04-12 1:19PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HSY240419C00210000 | 2024-04-18 2:44PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HSY240419C00212500 | 2024-04-12 10:38AM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00215000 | 2024-04-18 3:29PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY240419C00217500 | 2024-04-02 1:44PM EDT | 217.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00220000 | 2024-04-16 1:57PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00222500 | 2024-04-05 10:10AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| HSY240419C00225000 | 2024-04-11 2:14PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00230000 | 2024-04-15 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| HSY240419C00235000 | 2024-04-02 9:53AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HSY240419C00240000 | 2024-03-20 10:11AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419C00250000 | 2024-03-15 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 5 | 309.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00140000 | 2024-03-12 9:40AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 241.41% |
| HSY240419P00150000 | 2024-03-12 12:26PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 234.96% |
| HSY240419P00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419P00160000 | 2024-04-02 10:17AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419P00165000 | 2024-04-09 2:47PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240419P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HSY240419P00172500 | 2024-04-18 3:29PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HSY240419P00175000 | 2024-04-18 2:48PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| HSY240419P00177500 | 2024-04-18 1:25PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| HSY240419P00180000 | 2024-04-18 3:53PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| HSY240419P00182500 | 2024-04-18 3:45PM EDT | 182.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| HSY240419P00185000 | 2024-04-18 3:04PM EDT | 185.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HSY240419P00187500 | 2024-04-18 3:48PM EDT | 187.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HSY240419P00190000 | 2024-04-18 2:48PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HSY240419P00192500 | 2024-04-18 2:21PM EDT | 192.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| HSY240419P00195000 | 2024-04-18 2:21PM EDT | 195.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| HSY240419P00197500 | 2024-04-18 10:23AM EDT | 197.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HSY240419P00200000 | 2024-04-18 3:15PM EDT | 200.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| HSY240419P00202500 | 2024-04-03 11:34AM EDT | 202.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSY240419P00205000 | 2024-04-17 1:44PM EDT | 205.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HSY240419P00207500 | 2024-04-17 2:57PM EDT | 207.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HSY240419P00210000 | 2024-04-15 9:30AM EDT | 210.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240419P00220000 | 2024-03-06 12:52PM EDT | 220.00 | 27.00 | 24.00 | 28.70 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240419P00230000 | 2024-03-06 4:45PM EDT | 230.00 | 36.98 | 34.00 | 38.60 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240419P00240000 | 2024-03-06 4:45PM EDT | 240.00 | 47.00 | 44.00 | 48.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.