The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 55.84% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 42.50 | 46.30 | 0.00 | - | 1 | 1 | 85.88% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 42.90 | 47.20 | 0.00 | - | 2 | 2 | 105.25% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 31.30 | 34.60 | 0.00 | - | 1 | 2 | 75.43% |
| HSY240920C00175000 | 2024-06-27 2:48PM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| HSY240920C00180000 | 2024-06-26 1:03PM EDT | 180.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| HSY240920C00185000 | 2024-06-27 3:13PM EDT | 185.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.39% |
| HSY240920C00190000 | 2024-06-27 12:45PM EDT | 190.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 1.56% |
| HSY240920C00195000 | 2024-06-27 3:13PM EDT | 195.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 12 | 1,408 | 3.13% |
| HSY240920C00200000 | 2024-06-27 3:01PM EDT | 200.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HSY240920C00210000 | 2024-06-27 3:20PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,707 | 6.25% |
| HSY240920C00220000 | 2024-06-27 1:00PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| HSY240920C00230000 | 2024-06-26 3:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSY240920C00240000 | 2024-06-24 10:14AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| HSY240920C00250000 | 2024-05-28 12:17PM EDT | 250.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 20 | 143 | 38.49% |
| HSY240920C00260000 | 2024-05-15 10:27AM EDT | 260.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 32 | 42.21% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| HSY240920C00280000 | 2024-06-25 2:34PM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSY240920C00300000 | 2024-06-14 12:04PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 480 | 50.49% |
| HSY240920P00110000 | 2024-06-18 11:36AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 52.55% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 50 | 57 | 50.32% |
| HSY240920P00135000 | 2024-06-25 11:31AM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.05 | 0.30 | 0.00 | - | 10 | 28 | 30.52% |
| HSY240920P00145000 | 2024-06-17 11:24AM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSY240920P00150000 | 2024-06-25 11:53AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 6.25% |
| HSY240920P00155000 | 2024-06-24 11:45AM EDT | 155.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 6.25% |
| HSY240920P00160000 | 2024-06-27 11:36AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY240920P00165000 | 2024-06-27 12:31PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| HSY240920P00170000 | 2024-06-27 3:37PM EDT | 170.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HSY240920P00175000 | 2024-06-27 3:37PM EDT | 175.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 3.13% |
| HSY240920P00180000 | 2024-06-27 3:54PM EDT | 180.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 18 | 219 | 0.78% |
| HSY240920P00185000 | 2024-06-27 3:54PM EDT | 185.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 17 | 345 | 0.00% |
| HSY240920P00190000 | 2024-06-26 3:38PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 79 | 455 | 0.00% |
| HSY240920P00195000 | 2024-06-26 3:47PM EDT | 195.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY240920P00200000 | 2024-06-27 11:09AM EDT | 200.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240920P00210000 | 2024-06-24 11:18AM EDT | 210.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| HSY240920P00220000 | 2024-06-21 11:30AM EDT | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240920P00230000 | 2024-06-27 9:32AM EDT | 230.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.