The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00195000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 3.95 | 3.90 | 4.20 | -1.05 | -21.00% | 43 | 377 | 81.40% |
| HSY240510C00195000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 4.52 | 4.70 | 4.90 | -1.39 | -23.52% | 16 | 45 | 45.39% |
| HSY240517C00195000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 5.30 | 5.00 | 5.50 | -0.61 | -10.32% | 38 | 2,171 | 37.76% |
| HSY240524C00195000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 5.17 | 5.40 | 5.80 | -2.23 | -30.14% | 2 | 21 | 33.04% |
| HSY240531C00195000 | 2024-04-30 1:15PM EDT | 2024-05-31 | 7.35 | 5.60 | 6.20 | 0.00 | - | 16 | 40 | 30.74% |
| HSY240607C00195000 | 2024-04-30 3:18PM EDT | 2024-06-07 | 6.47 | 6.10 | 6.90 | -0.78 | -10.76% | 1 | 4 | 30.52% |
| HSY240621C00195000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 7.50 | 7.00 | 7.20 | -0.56 | -6.95% | 22 | 1,264 | 27.03% |
| HSY240719C00195000 | 2024-05-01 10:24AM EDT | 2024-07-19 | 8.40 | 8.70 | 9.00 | -1.00 | -10.64% | 2 | 121 | 26.73% |
| HSY240816C00195000 | 2024-05-01 12:53PM EDT | 2024-08-16 | 10.70 | 10.80 | 11.10 | -1.30 | -10.83% | 13 | 267 | 27.99% |
| HSY240920C00195000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 12.60 | 12.00 | 12.30 | -0.90 | -6.67% | 16 | 1,377 | 26.78% |
| HSY241115C00195000 | 2024-04-29 1:34PM EDT | 2024-11-15 | 13.06 | 14.90 | 16.70 | 0.00 | - | 1 | 22 | 30.42% |
| HSY241220C00195000 | 2024-04-29 3:59PM EDT | 2024-12-20 | 15.25 | 16.00 | 17.60 | 0.00 | - | 1 | 26 | 29.51% |
| HSY250117C00195000 | 2024-05-01 11:17AM EDT | 2025-01-17 | 16.69 | 17.00 | 19.10 | -2.72 | -14.01% | 6 | 454 | 30.19% |
| HSY260116C00195000 | 2024-04-30 12:40PM EDT | 2026-01-16 | 29.60 | 26.60 | 30.50 | 0.00 | - | 2 | 69 | 30.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00195000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 6.20 | 5.10 | 5.40 | +1.73 | +38.70% | 14 | 80 | 79.64% |
| HSY240510P00195000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 5.60 | 5.70 | 6.00 | -0.20 | -3.45% | 6 | 17 | 43.75% |
| HSY240517P00195000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 6.30 | 6.70 | 7.30 | -0.40 | -5.97% | 19 | 5,450 | 40.86% |
| HSY240524P00195000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 7.40 | 7.00 | 7.50 | +1.30 | +21.31% | 5 | 10 | 35.11% |
| HSY240531P00195000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 5.67 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 32.09% |
| HSY240621P00195000 | 2024-05-01 2:06PM EDT | 2024-06-21 | 8.30 | 8.30 | 8.60 | +0.90 | +12.16% | 8 | 7,058 | 27.39% |
| HSY240719P00195000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 8.90 | 9.20 | 9.60 | +0.30 | +3.49% | 18 | 115 | 24.79% |
| HSY240816P00195000 | 2024-05-01 12:54PM EDT | 2024-08-16 | 11.20 | 10.70 | 11.10 | +1.20 | +12.00% | 3 | 376 | 24.89% |
| HSY240920P00195000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 12.00 | 12.00 | 12.30 | +0.90 | +8.11% | 27 | 85 | 24.10% |
| HSY241115P00195000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 17.63 | 13.60 | 14.00 | 0.00 | - | 8 | 49 | 23.40% |
| HSY241220P00195000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 17.85 | 14.70 | 15.10 | 0.00 | - | 1 | 21 | 23.36% |
| HSY250117P00195000 | 2024-04-29 9:57AM EDT | 2025-01-17 | 18.30 | 15.20 | 15.60 | 0.00 | - | 1 | 221 | 22.83% |
| HSY260116P00195000 | 2024-04-05 3:36PM EDT | 2026-01-16 | 24.00 | 22.30 | 25.30 | 0.00 | - | 2 | 10 | 24.41% |
© 2024 Yahoo. All rights reserved.