The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220C00140000 | 2024-04-09 9:49AM EDT | 140.00 | 57.00 | 60.00 | 64.20 | 0.00 | - | - | 1 | 51.56% |
| HSY241220C00155000 | 2024-02-29 1:20PM EDT | 155.00 | 39.40 | 45.00 | 45.70 | 0.00 | - | - | 10 | 30.47% |
| HSY241220C00160000 | 2024-04-24 10:52AM EDT | 160.00 | 34.30 | 41.80 | 43.50 | 0.00 | - | - | 1 | 35.62% |
| HSY241220C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 23.40 | 29.30 | 30.30 | 0.00 | - | - | 5 | 29.69% |
| HSY241220C00180000 | 2024-05-29 11:36AM EDT | 180.00 | 24.50 | 25.80 | 27.00 | 0.00 | - | 11 | 0 | 29.57% |
| HSY241220C00185000 | 2024-05-14 1:17PM EDT | 185.00 | 31.50 | 21.80 | 23.40 | 0.00 | - | 2 | 0 | 28.47% |
| HSY241220C00190000 | 2024-05-23 2:35PM EDT | 190.00 | 23.20 | 19.20 | 20.10 | 0.00 | - | 5 | 10 | 27.56% |
| HSY241220C00195000 | 2024-05-31 3:46PM EDT | 195.00 | 16.50 | 16.20 | 18.00 | +1.80 | +12.24% | 1 | 0 | 28.36% |
| HSY241220C00200000 | 2024-05-29 10:05AM EDT | 200.00 | 13.05 | 12.20 | 14.40 | 0.00 | - | 1 | 0 | 26.16% |
| HSY241220C00210000 | 2024-05-28 9:44AM EDT | 210.00 | 9.50 | 7.60 | 10.80 | 0.00 | - | 2 | 0 | 26.68% |
| HSY241220C00220000 | 2024-05-31 3:46PM EDT | 220.00 | 6.00 | 5.90 | 6.40 | +0.67 | +12.57% | 1 | 0 | 24.09% |
| HSY241220C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 23.43% |
| HSY241220C00240000 | 2024-05-30 3:16PM EDT | 240.00 | 1.83 | 2.20 | 2.50 | 0.00 | - | 16 | 26 | 23.21% |
| HSY241220C00250000 | 2024-05-28 12:30PM EDT | 250.00 | 1.48 | 1.35 | 1.55 | 0.00 | - | 2 | 12 | 23.16% |
| HSY241220C00260000 | 2024-05-16 11:06AM EDT | 260.00 | 1.83 | 0.00 | 2.65 | 0.00 | - | 10 | 0 | 29.80% |
| HSY241220C00270000 | 2024-05-21 10:36AM EDT | 270.00 | 1.12 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 25.29% |
| HSY241220C00280000 | 2024-05-15 3:54PM EDT | 280.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | - | 1 | 31.09% |
| HSY241220C00300000 | 2024-05-23 9:30AM EDT | 300.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 35.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220P00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 54.66% |
| HSY241220P00115000 | 2024-05-10 10:20AM EDT | 115.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | - | 0 | 53.35% |
| HSY241220P00125000 | 2024-05-14 3:50PM EDT | 125.00 | 0.29 | 0.10 | 0.85 | 0.00 | - | 3 | 0 | 36.91% |
| HSY241220P00130000 | 2024-05-23 11:26AM EDT | 130.00 | 0.38 | 0.25 | 1.30 | 0.00 | - | 1 | 6 | 37.50% |
| HSY241220P00135000 | 2024-05-21 11:08AM EDT | 135.00 | 0.40 | 0.45 | 1.20 | 0.00 | - | 11 | 0 | 34.08% |
| HSY241220P00140000 | 2024-05-08 9:33AM EDT | 140.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 36.81% |
| HSY241220P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.66 | 1.00 | 1.20 | 0.00 | - | 5 | 0 | 28.81% |
| HSY241220P00150000 | 2024-05-29 9:30AM EDT | 150.00 | 1.00 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 27.79% |
| HSY241220P00155000 | 2024-05-28 1:11PM EDT | 155.00 | 1.90 | 1.70 | 1.95 | 0.00 | - | 1 | 0 | 27.11% |
| HSY241220P00160000 | 2024-05-28 1:52PM EDT | 160.00 | 2.45 | 2.20 | 2.45 | 0.00 | - | 1 | 0 | 26.23% |
| HSY241220P00165000 | 2024-05-30 9:37AM EDT | 165.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 1 | 57 | 25.47% |
| HSY241220P00170000 | 2024-05-17 10:22AM EDT | 170.00 | 2.50 | 2.60 | 3.90 | 0.00 | - | 1 | 0 | 24.74% |
| HSY241220P00175000 | 2024-05-28 3:19PM EDT | 175.00 | 4.72 | 4.50 | 4.90 | 0.00 | - | 2 | 0 | 24.08% |
| HSY241220P00180000 | 2024-05-30 2:04PM EDT | 180.00 | 6.90 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 23.22% |
| HSY241220P00185000 | 2024-05-29 10:54AM EDT | 185.00 | 8.00 | 5.20 | 7.40 | 0.00 | - | 1 | 0 | 22.53% |
| HSY241220P00190000 | 2024-05-31 3:24PM EDT | 190.00 | 9.20 | 8.60 | 9.10 | +2.75 | +42.64% | 12 | 0 | 21.93% |
| HSY241220P00195000 | 2024-05-21 3:13PM EDT | 195.00 | 7.50 | 10.50 | 11.00 | 0.00 | - | 8 | 0 | 21.19% |
| HSY241220P00200000 | 2024-05-29 2:40PM EDT | 200.00 | 14.70 | 12.60 | 13.20 | 0.00 | - | 4 | 0 | 20.45% |
| HSY241220P00210000 | 2024-05-21 2:01PM EDT | 210.00 | 13.40 | 16.70 | 18.90 | 0.00 | - | 48 | 0 | 19.54% |
| HSY241220P00230000 | 2024-05-01 9:40AM EDT | 230.00 | 39.25 | 35.10 | 39.80 | 0.00 | - | 2 | 0 | 31.06% |
© 2024 Yahoo. All rights reserved.