The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 241.32% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 75.18% |
| HSY240816C00150000 | 2024-06-17 3:01PM EDT | 150.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00160000 | 2024-06-10 11:10AM EDT | 160.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HSY240816C00165000 | 2024-06-26 3:35PM EDT | 165.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| HSY240816C00170000 | 2024-06-26 3:55PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| HSY240816C00175000 | 2024-06-27 12:11PM EDT | 175.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| HSY240816C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| HSY240816C00185000 | 2024-06-27 2:42PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| HSY240816C00190000 | 2024-06-27 2:03PM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 454 | 1.56% |
| HSY240816C00195000 | 2024-06-27 2:47PM EDT | 195.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 3.13% |
| HSY240816C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 46 | 2,060 | 6.25% |
| HSY240816C00210000 | 2024-06-27 12:42PM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 974 | 6.25% |
| HSY240816C00220000 | 2024-06-27 3:13PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HSY240816C00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| HSY240816C00240000 | 2024-06-20 12:31PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| HSY240816C00250000 | 2024-06-14 1:24PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| HSY240816C00260000 | 2024-05-17 12:49PM EDT | 260.00 | 0.39 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 50.93% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 52.30% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 53.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 83.20% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 81.05% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 71.53% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 79.39% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 52.93% |
| HSY240816P00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 50.78% |
| HSY240816P00135000 | 2024-05-17 9:41AM EDT | 135.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 19 | 52.34% |
| HSY240816P00140000 | 2024-05-17 9:41AM EDT | 140.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 2 | 31 | 56.25% |
| HSY240816P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 3 | 30 | 41.92% |
| HSY240816P00150000 | 2024-06-24 2:34PM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HSY240816P00155000 | 2024-06-26 3:49PM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HSY240816P00160000 | 2024-06-27 11:08AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 6.25% |
| HSY240816P00165000 | 2024-06-27 3:36PM EDT | 165.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 74 | 339 | 6.25% |
| HSY240816P00170000 | 2024-06-27 11:09AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 6.25% |
| HSY240816P00175000 | 2024-06-27 3:58PM EDT | 175.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 8 | 520 | 3.13% |
| HSY240816P00180000 | 2024-06-27 3:50PM EDT | 180.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 15 | 746 | 1.56% |
| HSY240816P00185000 | 2024-06-27 2:29PM EDT | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 520 | 0.00% |
| HSY240816P00190000 | 2024-06-27 9:48AM EDT | 190.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 487 | 0.00% |
| HSY240816P00195000 | 2024-06-27 11:41AM EDT | 195.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 0.00% |
| HSY240816P00200000 | 2024-06-27 10:49AM EDT | 200.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| HSY240816P00210000 | 2024-06-26 11:59AM EDT | 210.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| HSY240816P00220000 | 2024-06-27 2:41PM EDT | 220.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 32 | 12 | 0.00% |
| HSY240816P00230000 | 2024-06-26 9:49AM EDT | 230.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.