The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621C00185000 | 2024-06-05 9:59AM EDT | 2024-06-21 | 13.05 | 7.10 | 7.80 | 0.00 | - | 1 | 3,396 | 29.57% |
| HSY240705C00185000 | 2024-06-10 12:09PM EDT | 2024-07-05 | 8.20 | 7.30 | 9.10 | -5.56 | -40.41% | 2 | 1 | 27.50% |
| HSY240712C00185000 | 2024-05-30 1:54PM EDT | 2024-07-12 | 12.55 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 27.32% |
| HSY240719C00185000 | 2024-06-03 10:52AM EDT | 2024-07-19 | 13.92 | 9.90 | 10.40 | -1.55 | -10.02% | 3 | 229 | 27.84% |
| HSY240816C00185000 | 2024-05-31 11:23AM EDT | 2024-08-16 | 16.50 | 10.90 | 13.10 | 0.00 | - | 10 | 109 | 30.08% |
| HSY240920C00185000 | 2024-06-10 11:55AM EDT | 2024-09-20 | 13.15 | 11.70 | 14.10 | -13.10 | -49.90% | 2 | 20 | 27.03% |
| HSY241115C00185000 | 2024-05-28 2:03PM EDT | 2024-11-15 | 21.40 | 15.70 | 17.50 | 0.00 | - | 7 | 29 | 28.78% |
| HSY241220C00185000 | 2024-05-14 1:17PM EDT | 2024-12-20 | 31.50 | 17.80 | 18.40 | 0.00 | - | 2 | 11 | 27.73% |
| HSY250117C00185000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 32.45 | 18.10 | 19.50 | 0.00 | - | 5 | 115 | 27.83% |
| HSY260116C00185000 | 2024-05-31 10:01AM EDT | 2026-01-16 | 31.90 | 29.40 | 30.70 | 0.00 | - | 1 | 33 | 29.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240614P00185000 | 2024-06-10 12:26PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.35 | +0.15 | +93.75% | 57 | 47 | 24.61% |
| HSY240621P00185000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.00 | +0.50 | +125.00% | 372 | 1,156 | 23.24% |
| HSY240628P00185000 | 2024-06-10 3:30PM EDT | 2024-06-28 | 1.50 | 1.35 | 1.60 | +0.80 | +114.29% | 7 | 55 | 22.93% |
| HSY240705P00185000 | 2024-06-10 2:54PM EDT | 2024-07-05 | 1.80 | 1.65 | 2.80 | +0.95 | +111.76% | 12 | 21 | 26.51% |
| HSY240712P00185000 | 2024-06-10 3:30PM EDT | 2024-07-12 | 2.25 | 2.10 | 2.45 | +1.00 | +80.00% | 25 | 0 | 21.80% |
| HSY240719P00185000 | 2024-06-10 3:38PM EDT | 2024-07-19 | 2.73 | 2.60 | 2.80 | +1.13 | +70.63% | 411 | 452 | 21.38% |
| HSY240816P00185000 | 2024-06-10 12:07PM EDT | 2024-08-16 | 5.05 | 4.50 | 4.70 | +1.75 | +53.03% | 12 | 385 | 22.74% |
| HSY240920P00185000 | 2024-06-10 2:27PM EDT | 2024-09-20 | 5.70 | 5.90 | 6.20 | +0.70 | +14.00% | 30 | 171 | 22.43% |
| HSY241115P00185000 | 2024-06-07 1:03PM EDT | 2024-11-15 | 6.37 | 7.90 | 9.50 | 0.00 | - | 1 | 45 | 24.92% |
| HSY241220P00185000 | 2024-06-05 11:56AM EDT | 2024-12-20 | 7.40 | 8.90 | 9.20 | 0.00 | - | 1 | 27 | 22.00% |
| HSY250117P00185000 | 2024-06-07 11:41AM EDT | 2025-01-17 | 7.55 | 9.40 | 11.70 | 0.00 | - | 2 | 380 | 24.93% |
| HSY250620P00185000 | 2024-06-10 1:52PM EDT | 2025-06-20 | 14.90 | 13.10 | 13.80 | +3.60 | +31.86% | 1 | 19 | 21.97% |
| HSY260116P00185000 | 2024-06-05 3:34PM EDT | 2026-01-16 | 15.30 | 17.00 | 19.80 | 0.00 | - | 20 | 81 | 24.02% |
© 2024 Yahoo. All rights reserved.