NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 1:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00155000 | 4/11/2024 7:41 PM | 155 | 35.22 | 40.90 | 44.70 | 0.00 | 0.00% | - | 1 | 133.20% |
| HSY240510C00160000 | 5/1/2024 2:30 PM | 160 | 33.00 | 35.90 | 39.60 | 0.00 | 0.00% | 4 | 4 | 115.63% |
| HSY240510C00172500 | 5/2/2024 6:15 PM | 172.5 | 23.00 | 24.10 | 27.20 | 0.00 | 0.00% | - | 2 | 95.61% |
| HSY240510C00177500 | 5/6/2024 7:46 PM | 177.5 | 18.94 | 20.10 | 20.50 | 0.00 | 0.00% | 5 | 7 | 68.46% |
| HSY240510C00180000 | 5/6/2024 7:46 PM | 180 | 16.58 | 17.30 | 18.50 | 0.00 | 0.00% | 6 | 7 | 64.75% |
| HSY240510C00182500 | 5/3/2024 3:59 PM | 182.5 | 16.50 | 14.30 | 16.20 | 0.00 | 0.00% | 7 | 16 | 52.49% |
| HSY240510C00185000 | 5/3/2024 4:29 PM | 185 | 12.60 | 12.40 | 13.10 | 0.00 | 0.00% | 3 | 9 | 54.83% |
| HSY240510C00187500 | 5/7/2024 3:48 PM | 187.5 | 11.58 | 9.60 | 10.70 | 3.18 | 37.86% | 1 | 32 | 48.83% |
| HSY240510C00190000 | 5/6/2024 4:20 PM | 190 | 5.10 | 7.50 | 8.00 | 0.00 | 0.00% | 3 | 55 | 36.33% |
| HSY240510C00192500 | 5/6/2024 5:48 PM | 192.5 | 4.00 | 5.30 | 5.70 | 0.00 | 0.00% | 2 | 17 | 31.20% |
| HSY240510C00195000 | 5/7/2024 4:24 PM | 195 | 3.75 | 3.30 | 3.60 | 0.85 | 29.31% | 15 | 350 | 26.88% |
| HSY240510C00197500 | 5/7/2024 3:59 PM | 197.5 | 2.40 | 1.65 | 1.80 | 0.90 | 60.00% | 69 | 237 | 22.49% |
| HSY240510C00200000 | 5/7/2024 4:22 PM | 200 | 0.90 | 0.65 | 0.80 | 0.14 | 18.42% | 88 | 656 | 21.88% |
| HSY240510C00202500 | 5/7/2024 3:58 PM | 202.5 | 0.40 | 0.20 | 0.35 | 0.11 | 37.93% | 80 | 130 | 22.85% |
| HSY240510C00205000 | 5/7/2024 4:24 PM | 205 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 47 | 243 | 24.12% |
| HSY240510C00207500 | 5/7/2024 2:47 PM | 207.5 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 5 | 232 | 27.64% |
| HSY240510C00210000 | 5/7/2024 2:55 PM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 579 | 32.81% |
| HSY240510C00212500 | 5/6/2024 3:00 PM | 212.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 22 | 48.88% |
| HSY240510C00215000 | 5/6/2024 5:05 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 38.48% |
| HSY240510C00217500 | 5/3/2024 5:29 PM | 217.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 7 | 47.46% |
| HSY240510C00220000 | 5/2/2024 7:55 PM | 220 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 12 | 23 | 65.63% |
| HSY240510C00225000 | 5/2/2024 7:30 PM | 225 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 77.10% |
| HSY240510C00230000 | 5/2/2024 7:14 PM | 230 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 6 | 84.67% |
| HSY240510C00235000 | 4/30/2024 6:13 PM | 235 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 96.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00145000 | 4/16/2024 6:20 PM | 145 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 160.94% |
| HSY240510P00155000 | 4/17/2024 7:40 PM | 155 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 131.06% |
| HSY240510P00160000 | 5/3/2024 1:50 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 121 | 78.91% |
| HSY240510P00165000 | 5/3/2024 1:35 PM | 165 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 9 | 102.25% |
| HSY240510P00167500 | 5/3/2024 1:37 PM | 167.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 16 | 95.12% |
| HSY240510P00170000 | 5/3/2024 3:22 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 80 | 72.27% |
| HSY240510P00172500 | 5/3/2024 1:30 PM | 172.5 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 20 | 31 | 73.24% |
| HSY240510P00175000 | 5/6/2024 2:35 PM | 175 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 141 | 74.12% |
| HSY240510P00177500 | 5/7/2024 1:42 PM | 177.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 65 | 46.88% |
| HSY240510P00180000 | 5/7/2024 3:53 PM | 180 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 399 | 41.60% |
| HSY240510P00182500 | 5/7/2024 4:07 PM | 182.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 45 | 36.13% |
| HSY240510P00185000 | 5/6/2024 7:53 PM | 185 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 148 | 30.66% |
| HSY240510P00187500 | 5/7/2024 4:16 PM | 187.5 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 165 | 28.52% |
| HSY240510P00190000 | 5/7/2024 3:51 PM | 190 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 23 | 752 | 22.46% |
| HSY240510P00192500 | 5/7/2024 4:07 PM | 192.5 | 0.20 | 0.20 | 0.30 | -0.40 | -66.67% | 23 | 304 | 21.68% |
| HSY240510P00195000 | 5/7/2024 4:35 PM | 195 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 57 | 245 | 19.07% |
| HSY240510P00197500 | 5/7/2024 4:30 PM | 197.5 | 1.40 | 1.40 | 1.60 | -1.05 | -42.86% | 21 | 77 | 18.73% |
| HSY240510P00200000 | 5/7/2024 4:24 PM | 200 | 2.65 | 2.90 | 3.10 | -3.03 | -53.35% | 79 | 53 | 17.26% |
| HSY240510P00205000 | 5/7/2024 4:18 PM | 205 | 7.05 | 6.90 | 8.60 | -4.95 | -41.25% | 1 | 5 | 42.63% |
| HSY240510P00210000 | 4/30/2024 7:11 PM | 210 | 14.99 | 12.10 | 13.00 | 0.00 | 0.00% | 10 | 0 | 44.04% |
Related Tickers
MDLZ Mondelez International, Inc.
70.34
+0.59%
TR Tootsie Roll Industries, Inc.
29.73
+0.61%
BARN.SW Barry Callebaut AG
1,535.00
+0.92%
RSI.TO Rogers Sugar Inc.
5.22
-0.38%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,660.00
+1.43%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5800
+0.56%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
107,000.00
+0.94%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.19
0.00%
BYCBF Barry Callebaut AG
1,642.55
-4.87%
CLA-B.ST Cloetta AB (publ)
17.87
+0.39%