The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250620C00120000 | 2024-06-24 11:03AM EDT | 120.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY250620C00125000 | 2024-06-17 12:23PM EDT | 125.00 | 62.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HSY250620C00130000 | 2024-06-20 2:53PM EDT | 130.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HSY250620C00160000 | 2024-05-21 10:36AM EDT | 160.00 | 55.85 | 32.40 | 33.50 | 0.00 | - | - | 1 | 28.71% |
| HSY250620C00165000 | 2024-06-24 9:53AM EDT | 165.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HSY250620C00170000 | 2024-06-17 3:40PM EDT | 170.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HSY250620C00175000 | 2024-06-20 9:39AM EDT | 175.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HSY250620C00180000 | 2024-06-21 11:04AM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250620C00185000 | 2024-06-20 11:31AM EDT | 185.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| HSY250620C00190000 | 2024-06-27 11:58AM EDT | 190.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| HSY250620C00195000 | 2024-06-11 9:42AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HSY250620C00200000 | 2024-06-27 11:18AM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| HSY250620C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSY250620C00220000 | 2024-06-27 11:27AM EDT | 220.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 3.13% |
| HSY250620C00230000 | 2024-06-27 11:46AM EDT | 230.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| HSY250620C00240000 | 2024-06-24 11:56AM EDT | 240.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| HSY250620C00250000 | 2024-06-27 12:22PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HSY250620C00260000 | 2024-06-20 3:43PM EDT | 260.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| HSY250620C00270000 | 2024-06-11 3:07PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HSY250620C00290000 | 2024-05-24 12:00PM EDT | 290.00 | 1.46 | 0.60 | 2.95 | 0.00 | - | 4 | 4 | 33.56% |
| HSY250620C00310000 | 2024-05-16 3:23PM EDT | 310.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | - | 1 | 35.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250620P00110000 | 2024-05-30 10:38AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HSY250620P00120000 | 2024-06-26 3:06PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HSY250620P00125000 | 2024-06-18 12:59PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| HSY250620P00130000 | 2024-06-25 9:56AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| HSY250620P00135000 | 2024-06-18 1:21PM EDT | 135.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HSY250620P00140000 | 2024-06-17 10:24AM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| HSY250620P00145000 | 2024-05-28 1:14PM EDT | 145.00 | 3.20 | 2.55 | 5.80 | 0.00 | - | 1 | 1 | 29.94% |
| HSY250620P00150000 | 2024-06-17 11:39AM EDT | 150.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| HSY250620P00155000 | 2024-06-24 10:50AM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HSY250620P00160000 | 2024-06-24 10:52AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 3.13% |
| HSY250620P00165000 | 2024-06-26 12:07PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 3.13% |
| HSY250620P00170000 | 2024-06-26 11:03AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| HSY250620P00175000 | 2024-06-18 2:41PM EDT | 175.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
| HSY250620P00180000 | 2024-06-10 1:07PM EDT | 180.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.39% |
| HSY250620P00185000 | 2024-06-26 9:30AM EDT | 185.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HSY250620P00190000 | 2024-06-12 1:59PM EDT | 190.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HSY250620P00195000 | 2024-06-24 10:24AM EDT | 195.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HSY250620P00200000 | 2024-05-20 1:11PM EDT | 200.00 | 13.70 | 23.00 | 26.00 | 0.00 | - | 1 | 17 | 21.95% |
| HSY250620P00210000 | 2024-05-22 9:33AM EDT | 210.00 | 18.70 | 30.10 | 33.40 | 0.00 | - | 1 | 28 | 22.11% |
| HSY250620P00220000 | 2024-05-23 10:38AM EDT | 220.00 | 24.50 | 37.50 | 41.00 | 0.00 | - | - | 5 | 21.47% |
| HSY250620P00230000 | 2024-06-27 11:52AM EDT | 230.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HSY250620P00240000 | 2024-06-18 10:04AM EDT | 240.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HSY250620P00270000 | 2024-05-14 3:54PM EDT | 270.00 | 61.25 | 82.00 | 87.00 | 0.00 | - | - | 0 | 21.77% |
© 2024 Yahoo. All rights reserved.