The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705C00172500 | 2024-06-28 11:59AM EDT | 172.50 | 12.17 | 9.40 | 11.90 | 0.00 | - | 4 | 6 | 58.20% |
| HSY240705C00177500 | 2024-07-01 12:19PM EDT | 177.50 | 4.90 | 5.00 | 6.40 | 0.00 | - | 2 | 7 | 28.96% |
| HSY240705C00180000 | 2024-07-02 10:37AM EDT | 180.00 | 3.70 | 3.60 | 4.10 | +0.67 | +22.11% | 6 | 39 | 23.98% |
| HSY240705C00182500 | 2024-07-02 10:36AM EDT | 182.50 | 1.80 | 1.80 | 1.95 | +0.25 | +16.13% | 15 | 42 | 18.02% |
| HSY240705C00185000 | 2024-07-02 10:39AM EDT | 185.00 | 0.78 | 0.65 | 0.80 | +0.18 | +30.00% | 14 | 203 | 18.41% |
| HSY240705C00187500 | 2024-07-02 10:39AM EDT | 187.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 255 | 19.78% |
| HSY240705C00190000 | 2024-07-01 3:59PM EDT | 190.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 142 | 445 | 22.95% |
| HSY240705C00192500 | 2024-07-02 10:44AM EDT | 192.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 85 | 27.05% |
| HSY240705C00195000 | 2024-07-02 10:47AM EDT | 195.00 | 0.05 | 0.05 | 0.10 | -0.02 | -22.22% | 1 | 70 | 32.72% |
| HSY240705C00197500 | 2024-06-25 9:31AM EDT | 197.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 41.21% |
| HSY240705C00200000 | 2024-07-01 3:36PM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 52 | 75.73% |
| HSY240705C00202500 | 2024-07-02 9:54AM EDT | 202.50 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 10 | 15 | 52.15% |
| HSY240705C00205000 | 2024-06-27 10:19AM EDT | 205.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 40 | 72 | 72.56% |
| HSY240705C00207500 | 2024-06-24 9:42AM EDT | 207.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 96.63% |
| HSY240705C00210000 | 2024-07-01 10:18AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 85 | 57.23% |
| HSY240705C00215000 | 2024-06-24 9:42AM EDT | 215.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 70 | 108 | 80.86% |
| HSY240705C00220000 | 2024-06-25 2:24PM EDT | 220.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 248 | 270 | 67.97% |
| HSY240705C00225000 | 2024-06-25 12:18PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 138.77% |
| HSY240705C00230000 | 2024-06-24 9:41AM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 33 | 108.11% |
| HSY240705C00235000 | 2024-06-24 9:58AM EDT | 235.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 160.06% |
| HSY240705C00240000 | 2024-06-24 9:49AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 28 | 170.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705P00149000 | 2024-06-24 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 126 | 78.91% |
| HSY240705P00150000 | 2024-07-01 10:39AM EDT | 150.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 101.95% |
| HSY240705P00155000 | 2024-07-01 10:39AM EDT | 155.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 126.66% |
| HSY240705P00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 127 | 54.30% |
| HSY240705P00162500 | 2024-07-01 12:50PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 94 | 53.32% |
| HSY240705P00165000 | 2024-07-01 3:22PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 90.38% |
| HSY240705P00167500 | 2024-07-01 10:53AM EDT | 167.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 81.84% |
| HSY240705P00170000 | 2024-07-01 11:05AM EDT | 170.00 | 0.07 | 0.05 | 1.00 | 0.00 | - | 9 | 115 | 57.86% |
| HSY240705P00172500 | 2024-07-01 1:48PM EDT | 172.50 | 0.12 | 0.05 | 1.70 | 0.00 | - | 1 | 6 | 58.20% |
| HSY240705P00175000 | 2024-07-01 1:46PM EDT | 175.00 | 0.15 | 0.05 | 1.85 | 0.00 | - | 10 | 133 | 50.46% |
| HSY240705P00177500 | 2024-07-02 9:48AM EDT | 177.50 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 10 | 62 | 25.68% |
| HSY240705P00180000 | 2024-07-02 10:50AM EDT | 180.00 | 0.28 | 0.20 | 0.35 | -0.32 | -39.02% | 15 | 210 | 19.73% |
| HSY240705P00182500 | 2024-07-02 10:47AM EDT | 182.50 | 0.90 | 0.75 | 0.95 | -0.83 | -47.98% | 22 | 207 | 18.36% |
| HSY240705P00185000 | 2024-07-02 9:30AM EDT | 185.00 | 2.59 | 2.05 | 2.35 | -0.61 | -19.06% | 36 | 211 | 19.48% |
| HSY240705P00187500 | 2024-07-02 9:39AM EDT | 187.50 | 5.17 | 3.90 | 4.50 | -0.53 | -9.30% | 4 | 52 | 24.27% |
| HSY240705P00190000 | 2024-07-02 9:42AM EDT | 190.00 | 7.63 | 5.40 | 8.00 | +0.13 | +1.73% | 3 | 86 | 50.61% |
| HSY240705P00192500 | 2024-06-28 10:48AM EDT | 192.50 | 7.64 | 8.40 | 10.50 | 0.00 | - | 8 | 4 | 60.06% |
| HSY240705P00195000 | 2024-07-01 10:22AM EDT | 195.00 | 10.77 | 10.80 | 12.90 | 0.00 | - | 2 | 12 | 67.09% |
| HSY240705P00200000 | 2024-06-28 9:41AM EDT | 200.00 | 15.50 | 16.00 | 18.60 | 0.00 | - | 1 | 5 | 69.82% |
| HSY240705P00205000 | 2024-05-31 1:15PM EDT | 205.00 | 10.39 | 19.80 | 23.30 | 0.00 | - | 10 | 5 | 51.37% |
| HSY240705P00210000 | 2024-06-05 10:21AM EDT | 210.00 | 13.80 | 25.20 | 28.50 | 0.00 | - | 1 | 1 | 80.08% |
| HSY240705P00220000 | 2024-06-12 2:36PM EDT | 220.00 | 32.20 | 34.70 | 38.70 | 0.00 | - | - | 0 | 92.09% |
© 2024 Yahoo. All rights reserved.