The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705C00190000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 250 | 288 | 22.73% |
| HSY240712C00190000 | 2024-06-28 2:45PM EDT | 2024-07-12 | 0.78 | 0.85 | 1.00 | -0.22 | -22.00% | 132 | 26 | 22.57% |
| HSY240719C00190000 | 2024-06-28 3:52PM EDT | 2024-07-19 | 1.45 | 1.15 | 1.65 | +0.15 | +11.54% | 33 | 521 | 22.93% |
| HSY240726C00190000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 2.23 | 0.55 | 4.20 | -0.78 | -25.91% | 19 | 207 | 33.78% |
| HSY240802C00190000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 3.19 | 3.10 | 4.00 | -0.11 | -3.33% | 2 | 207 | 29.16% |
| HSY240816C00190000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 4.70 | 4.20 | 4.50 | +0.60 | +14.63% | 3 | 454 | 26.51% |
| HSY240920C00190000 | 2024-06-28 2:51PM EDT | 2024-09-20 | 5.70 | 5.80 | 6.00 | +0.34 | +6.34% | 11 | 265 | 24.59% |
| HSY241115C00190000 | 2024-06-27 11:48AM EDT | 2024-11-15 | 9.00 | 9.10 | 9.40 | 0.00 | - | 6 | 65 | 26.62% |
| HSY241220C00190000 | 2024-06-27 12:49PM EDT | 2024-12-20 | 9.62 | 10.00 | 10.50 | 0.00 | - | 1 | 16 | 25.98% |
| HSY250117C00190000 | 2024-06-28 11:05AM EDT | 2025-01-17 | 12.06 | 11.30 | 11.60 | +0.56 | +4.87% | 2 | 447 | 26.13% |
| HSY250221C00190000 | 2024-06-26 3:08PM EDT | 2025-02-21 | 12.98 | 12.70 | 14.50 | +12.98 | - | - | 2 | 29.04% |
| HSY250620C00190000 | 2024-06-27 11:58AM EDT | 2025-06-20 | 16.61 | 16.30 | 17.30 | 0.00 | - | 1 | 10 | 27.56% |
| HSY260116C00190000 | 2024-06-28 3:51PM EDT | 2026-01-16 | 21.96 | 20.90 | 22.40 | +0.16 | +0.73% | 2 | 185 | 27.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705P00190000 | 2024-06-28 1:46PM EDT | 2024-07-05 | 7.10 | 6.00 | 6.60 | +0.07 | +1.00% | 7 | 84 | 24.27% |
| HSY240712P00190000 | 2024-06-28 10:43AM EDT | 2024-07-12 | 6.03 | 6.40 | 7.10 | -0.97 | -13.86% | 1 | 20 | 21.90% |
| HSY240719P00190000 | 2024-06-28 2:09PM EDT | 2024-07-19 | 7.65 | 6.40 | 7.60 | -0.22 | -2.80% | 4 | 225 | 21.39% |
| HSY240726P00190000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 9.06 | 6.70 | 9.80 | +0.84 | +10.22% | 9 | 181 | 30.76% |
| HSY240802P00190000 | 2024-06-25 10:43AM EDT | 2024-08-02 | 6.60 | 6.60 | 9.10 | +6.60 | - | - | 1 | 24.05% |
| HSY240809P00190000 | 2024-06-27 2:02PM EDT | 2024-08-09 | 10.21 | 7.10 | 10.20 | +10.21 | - | - | 1 | 26.69% |
| HSY240816P00190000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 10.00 | 9.50 | 10.00 | -0.30 | -2.91% | 15 | 487 | 23.87% |
| HSY240920P00190000 | 2024-06-28 1:02PM EDT | 2024-09-20 | 11.10 | 11.00 | 11.70 | -0.20 | -1.77% | 7 | 455 | 23.22% |
| HSY241115P00190000 | 2024-06-27 11:28AM EDT | 2024-11-15 | 13.70 | 13.10 | 13.50 | 0.00 | - | 1 | 120 | 22.02% |
| HSY241220P00190000 | 2024-06-27 11:54AM EDT | 2024-12-20 | 14.50 | 14.00 | 14.80 | 0.00 | - | 11 | 48 | 22.28% |
| HSY250117P00190000 | 2024-06-24 11:57AM EDT | 2025-01-17 | 13.70 | 14.70 | 16.30 | 0.00 | - | 4 | 425 | 23.45% |
| HSY250221P00190000 | 2024-06-26 11:28AM EDT | 2025-02-21 | 16.00 | 15.50 | 16.60 | +16.00 | - | - | 4 | 22.16% |
| HSY250620P00190000 | 2024-06-12 1:59PM EDT | 2025-06-20 | 16.42 | 17.50 | 20.80 | 0.00 | - | 1 | 2 | 23.89% |
| HSY260116P00190000 | 2024-06-20 3:09PM EDT | 2026-01-16 | 23.40 | 20.00 | 23.10 | 0.00 | - | 20 | 85 | 21.48% |
© 2024 Yahoo. All rights reserved.