The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705C00172500 | 2024-06-28 11:59AM EDT | 172.50 | 12.17 | 8.70 | 10.80 | 0.00 | - | 4 | 6 | 89.06% |
| HSY240705C00177500 | 2024-07-02 11:26AM EDT | 177.50 | 6.80 | 4.50 | 6.30 | 0.00 | - | 1 | 7 | 75.20% |
| HSY240705C00180000 | 2024-07-05 9:53AM EDT | 180.00 | 3.11 | 2.40 | 3.70 | -1.19 | -27.67% | 6 | 44 | 50.78% |
| HSY240705C00182500 | 2024-07-05 12:58PM EDT | 182.50 | 0.50 | 0.40 | 0.60 | -1.35 | -72.97% | 7 | 46 | 9.86% |
| HSY240705C00185000 | 2024-07-05 12:36PM EDT | 185.00 | 0.02 | 0.00 | 0.10 | -0.33 | -94.29% | 27 | 259 | 18.36% |
| HSY240705C00187500 | 2024-07-05 1:02PM EDT | 187.50 | 0.03 | 0.00 | 0.30 | -0.07 | -33.33% | 26 | 248 | 43.85% |
| HSY240705C00190000 | 2024-07-05 12:26PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 24 | 426 | 39.65% |
| HSY240705C00192500 | 2024-07-02 11:13AM EDT | 192.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 85 | 50.59% |
| HSY240705C00195000 | 2024-07-05 9:51AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 70 | 55.08% |
| HSY240705C00197500 | 2024-07-02 1:24PM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 64.45% |
| HSY240705C00200000 | 2024-07-05 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 52 | 73.44% |
| HSY240705C00202500 | 2024-07-02 9:54AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 82.03% |
| HSY240705C00205000 | 2024-06-27 10:19AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 72 | 90.63% |
| HSY240705C00207500 | 2024-06-24 9:42AM EDT | 207.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 99.22% |
| HSY240705C00210000 | 2024-07-05 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 107.81% |
| HSY240705C00215000 | 2024-06-24 9:42AM EDT | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 70 | 108 | 123.44% |
| HSY240705C00220000 | 2024-06-25 2:24PM EDT | 220.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 248 | 270 | 139.06% |
| HSY240705C00225000 | 2024-06-25 12:18PM EDT | 225.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 19 | 279.69% |
| HSY240705C00230000 | 2024-06-24 9:41AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 33 | 197.66% |
| HSY240705C00235000 | 2024-06-24 9:58AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 14 | 213.28% |
| HSY240705C00240000 | 2024-06-24 9:49AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 28 | 293.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705P00149000 | 2024-06-24 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 126 | 154.69% |
| HSY240705P00150000 | 2024-07-01 10:39AM EDT | 150.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 200.78% |
| HSY240705P00155000 | 2024-07-01 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 194.53% |
| HSY240705P00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 127 | 106.25% |
| HSY240705P00162500 | 2024-07-01 12:50PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 94 | 50.00% |
| HSY240705P00165000 | 2024-07-02 11:02AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 58 | 84.38% |
| HSY240705P00167500 | 2024-07-02 11:23AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 29 | 80.47% |
| HSY240705P00170000 | 2024-07-03 10:54AM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 102 | 62.50% |
| HSY240705P00172500 | 2024-07-01 1:48PM EDT | 172.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.56% |
| HSY240705P00175000 | 2024-07-01 1:46PM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 133 | 44.92% |
| HSY240705P00177500 | 2024-07-05 9:47AM EDT | 177.50 | 0.28 | 0.00 | 0.05 | +0.18 | +180.00% | 1 | 73 | 32.62% |
| HSY240705P00180000 | 2024-07-05 11:46AM EDT | 180.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 40 | 255 | 23.24% |
| HSY240705P00182500 | 2024-07-05 12:01PM EDT | 182.50 | 0.35 | 0.15 | 0.30 | -0.22 | -38.60% | 51 | 204 | 12.26% |
| HSY240705P00185000 | 2024-07-05 12:45PM EDT | 185.00 | 2.43 | 2.00 | 2.40 | +0.57 | +30.65% | 26 | 192 | 26.27% |
| HSY240705P00187500 | 2024-07-03 10:44AM EDT | 187.50 | 3.60 | 4.40 | 6.60 | 0.00 | - | 4 | 19 | 66.11% |
| HSY240705P00190000 | 2024-07-03 12:39PM EDT | 190.00 | 6.90 | 6.10 | 8.30 | 0.00 | - | 19 | 37 | 95.21% |
| HSY240705P00192500 | 2024-06-28 10:48AM EDT | 192.50 | 7.64 | 8.90 | 11.50 | 0.00 | - | 8 | 0 | 88.28% |
| HSY240705P00195000 | 2024-07-01 10:22AM EDT | 195.00 | 10.77 | 11.30 | 14.30 | 0.00 | - | 2 | 12 | 108.11% |
| HSY240705P00200000 | 2024-07-05 10:09AM EDT | 200.00 | 18.10 | 15.40 | 19.30 | +2.60 | +16.77% | 1 | 5 | 105.66% |
| HSY240705P00205000 | 2024-05-31 1:15PM EDT | 205.00 | 10.39 | 19.80 | 23.30 | 0.00 | - | 10 | 5 | 189.26% |
| HSY240705P00210000 | 2024-07-03 11:47AM EDT | 210.00 | 28.40 | 25.40 | 29.30 | 0.00 | - | 2 | 1 | 149.22% |
| HSY240705P00220000 | 2024-06-12 2:36PM EDT | 220.00 | 32.20 | 35.40 | 39.30 | 0.00 | - | - | 0 | 188.67% |
© 2024 Yahoo. All rights reserved.