The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705C00200000 | 2024-06-28 10:04AM EDT | 2024-07-05 | 0.29 | 0.00 | 0.20 | +0.14 | +93.33% | 2 | 43 | 39.75% |
| HSY240712C00200000 | 2024-06-28 11:03AM EDT | 2024-07-12 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 3 | 66 | 27.00% |
| HSY240719C00200000 | 2024-06-28 12:49PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 881 | 24.59% |
| HSY240726C00200000 | 2024-06-28 12:46PM EDT | 2024-07-26 | 0.65 | 0.00 | 0.80 | +0.05 | +8.33% | 3 | 35 | 26.27% |
| HSY240802C00200000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 1.25 | 1.05 | 2.15 | 0.00 | - | 28 | 29 | 32.86% |
| HSY240809C00200000 | 2024-06-28 12:41PM EDT | 2024-08-09 | 1.60 | 1.15 | 1.80 | +1.60 | - | 1 | 1 | 27.93% |
| HSY240816C00200000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 1.75 | 1.75 | 1.90 | -0.10 | -5.41% | 48 | 2,060 | 26.36% |
| HSY240920C00200000 | 2024-06-28 1:29PM EDT | 2024-09-20 | 2.75 | 2.75 | 3.10 | -0.03 | -1.08% | 3 | 666 | 24.56% |
| HSY241115C00200000 | 2024-06-28 1:25PM EDT | 2024-11-15 | 5.40 | 4.80 | 5.80 | -1.00 | -15.62% | 6 | 157 | 25.90% |
| HSY241220C00200000 | 2024-06-28 1:07PM EDT | 2024-12-20 | 6.50 | 4.80 | 6.70 | -0.05 | -0.76% | 2 | 140 | 25.10% |
| HSY250117C00200000 | 2024-06-28 2:23PM EDT | 2025-01-17 | 7.30 | 7.40 | 8.00 | -0.10 | -1.35% | 6 | 938 | 25.84% |
| HSY250221C00200000 | 2024-06-25 11:28AM EDT | 2025-02-21 | 10.50 | 8.40 | 10.50 | +10.50 | - | - | 2 | 28.28% |
| HSY250620C00200000 | 2024-06-27 11:18AM EDT | 2025-06-20 | 12.30 | 12.10 | 12.80 | 0.00 | - | 2 | 27 | 26.33% |
| HSY260116C00200000 | 2024-06-27 3:50PM EDT | 2026-01-16 | 18.18 | 17.60 | 18.20 | 0.00 | - | 2 | 284 | 26.85% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705P00200000 | 2024-06-28 9:41AM EDT | 2024-07-05 | 15.50 | 14.80 | 18.30 | +3.12 | +25.20% | 1 | 5 | 77.95% |
| HSY240712P00200000 | 2024-06-17 1:09PM EDT | 2024-07-12 | 16.40 | 13.90 | 18.50 | 0.00 | - | 1 | 0 | 54.91% |
| HSY240719P00200000 | 2024-06-28 9:39AM EDT | 2024-07-19 | 15.87 | 14.30 | 18.50 | -1.03 | -6.09% | 1 | 196 | 44.28% |
| HSY240726P00200000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 15.00 | 14.20 | 18.90 | 0.00 | - | 3 | 12 | 40.74% |
| HSY240802P00200000 | 2024-06-27 12:04PM EDT | 2024-08-02 | 17.10 | 15.90 | 17.90 | 0.00 | - | 1 | 7 | 30.24% |
| HSY240816P00200000 | 2024-06-28 1:12PM EDT | 2024-08-16 | 17.60 | 16.60 | 20.00 | +0.09 | +0.51% | 1 | 772 | 35.65% |
| HSY240920P00200000 | 2024-06-28 3:51PM EDT | 2024-09-20 | 18.47 | 16.90 | 19.10 | -0.08 | -0.43% | 1 | 277 | 23.97% |
| HSY241115P00200000 | 2024-06-27 10:46AM EDT | 2024-11-15 | 20.40 | 19.30 | 21.30 | 0.00 | - | 2 | 86 | 24.27% |
| HSY241220P00200000 | 2024-06-10 10:45AM EDT | 2024-12-20 | 15.70 | 18.70 | 21.20 | 0.00 | - | 4 | 122 | 21.47% |
| HSY250117P00200000 | 2024-06-28 10:52AM EDT | 2025-01-17 | 20.11 | 20.90 | 23.30 | -0.89 | -4.24% | 1 | 671 | 24.16% |
| HSY250620P00200000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.70 | 23.00 | 26.00 | 0.00 | - | 1 | 17 | 22.14% |
| HSY260116P00200000 | 2024-06-21 3:24PM EDT | 2026-01-16 | 29.30 | 27.10 | 30.00 | 0.00 | - | 12 | 155 | 22.06% |
© 2024 Yahoo. All rights reserved.