The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00195000 | 2024-05-16 3:01PM EDT | 2024-05-17 | 12.55 | 11.60 | 15.00 | +2.12 | +20.33% | 1 | 13 | 72.27% |
| HSY240524C00195000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 10.11 | 11.60 | 14.80 | -1.89 | -15.75% | 1 | 1 | 51.05% |
| HSY240531C00195000 | 2024-05-16 1:33PM EDT | 2024-05-31 | 12.90 | 13.30 | 15.10 | +1.50 | +13.16% | 11 | 17 | 39.89% |
| HSY240607C00195000 | 2024-05-16 9:48AM EDT | 2024-06-07 | 12.10 | 13.90 | 16.10 | +0.42 | +3.60% | 1 | 5 | 39.59% |
| HSY240614C00195000 | 2024-05-15 1:34PM EDT | 2024-06-14 | 12.50 | 14.30 | 16.10 | 0.00 | - | 3 | 18 | 34.49% |
| HSY240621C00195000 | 2024-05-16 12:34PM EDT | 2024-06-21 | 14.22 | 15.00 | 16.60 | +1.72 | +13.76% | 1 | 1,323 | 33.39% |
| HSY240719C00195000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 14.75 | 16.80 | 17.60 | 0.00 | - | 7 | 133 | 28.57% |
| HSY240816C00195000 | 2024-05-16 1:11PM EDT | 2024-08-16 | 18.20 | 19.00 | 20.40 | +0.74 | +4.24% | 6 | 260 | 31.61% |
| HSY240920C00195000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 19.75 | 20.20 | 21.50 | +1.12 | +6.01% | 10 | 1,383 | 29.41% |
| HSY241115C00195000 | 2024-05-16 1:12PM EDT | 2024-11-15 | 22.83 | 23.50 | 25.40 | -0.92 | -3.87% | 1 | 21 | 31.78% |
| HSY241220C00195000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 25.07 | 24.30 | 26.00 | 0.00 | - | 1 | 26 | 30.12% |
| HSY250117C00195000 | 2024-05-16 12:19PM EDT | 2025-01-17 | 25.20 | 25.60 | 26.20 | +0.83 | +3.41% | 6 | 466 | 28.68% |
| HSY260116C00195000 | 2024-05-15 10:37AM EDT | 2026-01-16 | 35.80 | 35.20 | 37.30 | 0.00 | - | 2 | 81 | 29.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00195000 | 2024-05-16 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 5,713 | 65.63% |
| HSY240524P00195000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.33 | 0.10 | 0.25 | 0.00 | - | 5 | 40 | 29.25% |
| HSY240531P00195000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 0.58 | 0.20 | 0.35 | 0.00 | - | 1 | 49 | 23.12% |
| HSY240607P00195000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 0.60 | 0.20 | 0.55 | -0.38 | -38.78% | 3 | 23 | 21.49% |
| HSY240614P00195000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 0.85 | 0.50 | 2.15 | -0.35 | -29.17% | 2 | 44 | 30.02% |
| HSY240621P00195000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.05 | -0.61 | -36.75% | 83 | 6,865 | 20.51% |
| HSY240628P00195000 | 2024-05-13 11:22AM EDT | 2024-06-28 | 1.30 | 0.80 | 1.75 | 0.00 | - | 4 | 6 | 22.64% |
| HSY240719P00195000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 1.99 | 1.85 | 2.00 | -0.76 | -27.64% | 19 | 215 | 19.61% |
| HSY240816P00195000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 3.71 | 2.70 | 3.70 | -0.59 | -13.72% | 13 | 532 | 21.70% |
| HSY240920P00195000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 5.05 | 4.60 | 4.90 | -0.85 | -14.41% | 1 | 288 | 21.44% |
| HSY241115P00195000 | 2024-05-16 2:55PM EDT | 2024-11-15 | 6.90 | 6.60 | 8.20 | -0.50 | -6.76% | 1 | 74 | 24.27% |
| HSY241220P00195000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 8.10 | 7.10 | 8.90 | 0.00 | - | 1 | 31 | 23.45% |
| HSY250117P00195000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 9.00 | 8.20 | 8.70 | 0.00 | - | 2 | 224 | 21.75% |
| HSY260116P00195000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 16.70 | 15.60 | 16.50 | 0.00 | - | 1 | 20 | 21.71% |
© 2024 Yahoo. All rights reserved.