The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00185000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 9.50 | 10.10 | 10.60 | -2.90 | -23.39% | 1 | 92 | 85.79% |
| HSY240510C00185000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 10.05 | 10.60 | 11.10 | +2.35 | +30.52% | 1 | 9 | 48.32% |
| HSY240517C00185000 | 2024-04-30 12:54PM EDT | 2024-05-17 | 13.39 | 10.90 | 12.20 | 0.00 | - | 7 | 3,212 | 44.32% |
| HSY240524C00185000 | 2024-04-29 1:58PM EDT | 2024-05-24 | 9.50 | 11.30 | 12.40 | 0.00 | - | 5 | 31 | 38.16% |
| HSY240531C00185000 | 2024-04-30 10:40AM EDT | 2024-05-31 | 14.44 | 11.40 | 13.20 | 0.00 | - | 4 | 9 | 37.51% |
| HSY240621C00185000 | 2024-04-30 2:23PM EDT | 2024-06-21 | 13.65 | 12.70 | 13.50 | -0.77 | -5.34% | 1 | 3,465 | 29.93% |
| HSY240719C00185000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 14.70 | 14.40 | 16.20 | +1.31 | +9.78% | 1 | 224 | 32.25% |
| HSY240816C00185000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 17.36 | 16.50 | 17.70 | +3.66 | +26.72% | 1 | 104 | 31.54% |
| HSY240920C00185000 | 2024-04-29 2:42PM EDT | 2024-09-20 | 15.62 | 17.60 | 18.70 | 0.00 | - | 1 | 21 | 29.58% |
| HSY241115C00185000 | 2024-04-29 1:09PM EDT | 2024-11-15 | 18.20 | 20.20 | 21.20 | 0.00 | - | 5 | 22 | 29.69% |
| HSY241220C00185000 | 2024-04-29 12:17PM EDT | 2024-12-20 | 18.30 | 20.90 | 23.60 | 0.00 | - | 1 | 10 | 31.45% |
| HSY250117C00185000 | 2024-04-30 2:11PM EDT | 2025-01-17 | 24.35 | 22.50 | 24.20 | 0.00 | - | 3 | 120 | 30.67% |
| HSY260116C00185000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 31.20 | 32.40 | 36.00 | 0.00 | - | 2 | 35 | 32.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00185000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 1.60 | 1.45 | 1.60 | +0.15 | +10.34% | 79 | 369 | 82.86% |
| HSY240510P00185000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.87 | 1.85 | 2.00 | +0.37 | +24.67% | 44 | 182 | 44.20% |
| HSY240517P00185000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 2.44 | 2.40 | 2.75 | -0.16 | -6.15% | 13 | 4,060 | 38.87% |
| HSY240524P00185000 | 2024-04-30 1:31PM EDT | 2024-05-24 | 2.45 | 2.95 | 3.20 | 0.00 | - | 306 | 336 | 35.18% |
| HSY240531P00185000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 3.65 | 3.20 | 3.50 | +0.95 | +35.19% | 1 | 17 | 32.37% |
| HSY240607P00185000 | 2024-05-01 1:03PM EDT | 2024-06-07 | 3.84 | 3.50 | 4.40 | +0.50 | +14.97% | 4 | 11 | 33.33% |
| HSY240621P00185000 | 2024-05-01 9:41AM EDT | 2024-06-21 | 4.60 | 4.10 | 4.30 | +1.07 | +30.31% | 18 | 482 | 28.00% |
| HSY240719P00185000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 5.34 | 5.00 | 5.30 | +1.19 | +28.67% | 8 | 155 | 25.60% |
| HSY240816P00185000 | 2024-05-01 11:13AM EDT | 2024-08-16 | 7.10 | 6.50 | 6.80 | +1.20 | +20.34% | 2 | 292 | 25.92% |
| HSY240920P00185000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 8.10 | 7.70 | 8.00 | +1.44 | +21.62% | 14 | 118 | 25.18% |
| HSY241115P00185000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 10.78 | 9.40 | 10.40 | 0.00 | - | 1 | 30 | 25.81% |
| HSY241220P00185000 | 2024-05-01 2:11PM EDT | 2024-12-20 | 10.60 | 10.50 | 10.80 | -2.60 | -19.70% | 1 | 24 | 24.48% |
| HSY250117P00185000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 10.30 | 11.00 | 13.30 | 0.00 | - | 4 | 333 | 27.16% |
| HSY260116P00185000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 21.20 | 16.50 | 21.00 | 0.00 | - | 1 | 61 | 25.54% |
© 2024 Yahoo. All rights reserved.