The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00100000 | 2024-05-15 3:43PM EDT | 100.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HSY240517C00120000 | 2024-05-15 3:47PM EDT | 120.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240517C00125000 | 2024-05-15 3:47PM EDT | 125.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240517C00130000 | 2024-05-15 3:47PM EDT | 130.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240517C00140000 | 2024-05-15 3:43PM EDT | 140.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HSY240517C00145000 | 2024-01-22 10:55AM EDT | 145.00 | 44.20 | 48.90 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240517C00150000 | 2024-03-11 10:56AM EDT | 150.00 | 49.00 | 41.90 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240517C00155000 | 2023-11-17 4:35PM EDT | 155.00 | 46.10 | 30.50 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240517C00160000 | 2024-05-15 2:52PM EDT | 160.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY240517C00165000 | 2024-05-15 3:43PM EDT | 165.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HSY240517C00167500 | 2024-05-15 3:43PM EDT | 167.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HSY240517C00170000 | 2024-05-15 3:01PM EDT | 170.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| HSY240517C00175000 | 2024-05-15 3:01PM EDT | 175.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| HSY240517C00177500 | 2024-05-02 3:08PM EDT | 177.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HSY240517C00180000 | 2024-05-15 3:01PM EDT | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 0.00% |
| HSY240517C00182500 | 2024-05-15 3:43PM EDT | 182.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HSY240517C00185000 | 2024-05-15 3:01PM EDT | 185.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 18,020 | 0 | 0.00% |
| HSY240517C00187500 | 2024-05-16 10:47AM EDT | 187.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240517C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HSY240517C00192500 | 2024-05-15 3:01PM EDT | 192.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 0.00% |
| HSY240517C00195000 | 2024-05-16 3:01PM EDT | 195.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240517C00197500 | 2024-05-16 3:46PM EDT | 197.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240517C00200000 | 2024-05-16 3:37PM EDT | 200.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HSY240517C00202500 | 2024-05-16 1:50PM EDT | 202.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY240517C00205000 | 2024-05-16 3:26PM EDT | 205.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HSY240517C00207500 | 2024-05-16 3:58PM EDT | 207.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| HSY240517C00210000 | 2024-05-16 3:53PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| HSY240517C00212500 | 2024-05-16 3:54PM EDT | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HSY240517C00215000 | 2024-05-16 11:32AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HSY240517C00217500 | 2024-05-16 1:57PM EDT | 217.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 10 | 20 | 51.56% |
| HSY240517C00220000 | 2024-05-16 3:37PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HSY240517C00222500 | 2024-05-16 10:34AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HSY240517C00225000 | 2024-05-14 3:02PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| HSY240517C00230000 | 2024-05-15 10:33AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517C00235000 | 2024-05-14 9:47AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 50.00% |
| HSY240517C00240000 | 2024-05-16 2:58PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517C00250000 | 2024-05-13 3:44PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517C00260000 | 2024-04-05 1:10PM EDT | 260.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 25 | 229.49% |
| HSY240517C00270000 | 2024-04-18 3:25PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY240517C00280000 | 2024-03-14 9:48AM EDT | 280.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 320.31% |
| HSY240517C00290000 | 2023-11-03 12:04PM EDT | 290.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 393.85% |
| HSY240517C00300000 | 2024-05-02 9:33AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517C00310000 | 2023-12-07 2:53PM EDT | 310.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 10 | 17 | 412.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00100000 | 2023-11-03 2:02PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 682.42% |
| HSY240517P00105000 | 2023-12-05 12:41PM EDT | 105.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 769.53% |
| HSY240517P00115000 | 2023-10-13 2:26PM EDT | 115.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | - | 1 | 700.78% |
| HSY240517P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00125000 | 2024-04-12 11:36AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 353.13% |
| HSY240517P00130000 | 2024-05-09 3:45PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY240517P00135000 | 2024-05-02 12:50PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| HSY240517P00140000 | 2024-05-01 9:51AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HSY240517P00145000 | 2024-05-02 10:24AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00150000 | 2024-05-15 10:44AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HSY240517P00155000 | 2024-05-06 11:27AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HSY240517P00160000 | 2024-05-15 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00165000 | 2024-05-13 10:19AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY240517P00167500 | 2024-04-24 2:59PM EDT | 167.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HSY240517P00170000 | 2024-05-15 3:10PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00172500 | 2024-05-10 1:18PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00175000 | 2024-05-16 1:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY240517P00177500 | 2024-05-07 2:38PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00180000 | 2024-05-15 10:05AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HSY240517P00182500 | 2024-05-13 1:50PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| HSY240517P00185000 | 2024-05-15 2:45PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HSY240517P00187500 | 2024-05-13 11:55AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 50.00% |
| HSY240517P00190000 | 2024-05-16 10:58AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY240517P00192500 | 2024-05-15 11:41AM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HSY240517P00195000 | 2024-05-16 10:58AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HSY240517P00197500 | 2024-05-16 3:56PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| HSY240517P00200000 | 2024-05-16 3:48PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HSY240517P00202500 | 2024-05-16 3:54PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HSY240517P00205000 | 2024-05-16 3:54PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| HSY240517P00207500 | 2024-05-16 3:59PM EDT | 207.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| HSY240517P00210000 | 2024-05-16 3:59PM EDT | 210.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HSY240517P00220000 | 2024-05-16 2:57PM EDT | 220.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240517P00230000 | 2024-03-25 9:37AM EDT | 230.00 | 32.28 | 42.10 | 47.00 | 0.00 | - | 3 | 0 | 714.58% |
| HSY240517P00240000 | 2023-11-28 1:51PM EDT | 240.00 | 50.99 | 53.50 | 58.00 | 0.00 | - | 2 | 0 | 813.53% |
© 2024 Yahoo. All rights reserved.