NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 3:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426C00170000 | 4/19/2024 2:15 PM | 170 | 14.08 | 15.60 | 19.30 | 0.00 | 0.00% | 1 | 1 | 100.93% |
| HSY240426C00175000 | 3/19/2024 2:09 PM | 175 | 27.47 | 9.80 | 10.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HSY240426C00177500 | 4/23/2024 1:30 PM | 177.5 | 9.09 | 9.90 | 11.90 | 2.44 | 36.69% | 4 | 4 | 53.78% |
| HSY240426C00180000 | 4/23/2024 7:26 PM | 180 | 7.75 | 7.50 | 7.90 | 1.74 | 28.95% | 69 | 14 | 33.79% |
| HSY240426C00182500 | 4/23/2024 7:26 PM | 182.5 | 5.45 | 5.20 | 5.50 | 1.85 | 51.39% | 67 | 142 | 27.54% |
| HSY240426C00185000 | 4/23/2024 4:57 PM | 185 | 3.59 | 3.30 | 3.50 | 0.79 | 28.21% | 10 | 248 | 25.81% |
| HSY240426C00187500 | 4/23/2024 5:47 PM | 187.5 | 1.70 | 1.70 | 1.80 | 0.33 | 24.09% | 42 | 544 | 22.97% |
| HSY240426C00190000 | 4/23/2024 5:44 PM | 190 | 0.75 | 0.70 | 0.80 | 0.00 | 0.00% | 193 | 415 | 22.56% |
| HSY240426C00192500 | 4/23/2024 6:53 PM | 192.5 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 68 | 185 | 22.56% |
| HSY240426C00195000 | 4/23/2024 7:02 PM | 195 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 12 | 577 | 25.10% |
| HSY240426C00197500 | 4/23/2024 6:30 PM | 197.5 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 11 | 37 | 25.49% |
| HSY240426C00200000 | 4/23/2024 1:59 PM | 200 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 418 | 30.47% |
| HSY240426C00202500 | 4/23/2024 1:43 PM | 202.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 2 | 8 | 35.35% |
| HSY240426C00205000 | 4/23/2024 2:25 PM | 205 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 428 | 40.23% |
| HSY240426C00210000 | 4/17/2024 6:31 PM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 144 | 54.49% |
| HSY240426C00215000 | 4/19/2024 2:03 PM | 215 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 12 | 73.05% |
| HSY240426C00220000 | 4/9/2024 3:44 PM | 220 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 60.94% |
| HSY240426C00225000 | 4/2/2024 6:06 PM | 225 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 17 | 67.97% |
| HSY240426C00230000 | 3/22/2024 1:34 PM | 230 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| HSY240426C00235000 | 3/20/2024 2:04 PM | 235 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 103.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426P00155000 | 3/26/2024 1:49 PM | 155 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 78.91% |
| HSY240426P00160000 | 3/28/2024 4:43 PM | 160 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 61.72% |
| HSY240426P00165000 | 4/18/2024 5:31 PM | 165 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 78.61% |
| HSY240426P00167500 | 4/18/2024 5:32 PM | 167.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 71.19% |
| HSY240426P00170000 | 4/23/2024 4:23 PM | 170 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 4 | 148 | 52.73% |
| HSY240426P00172500 | 4/22/2024 7:52 PM | 172.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 46 | 38.28% |
| HSY240426P00175000 | 4/23/2024 4:37 PM | 175 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 185 | 36.72% |
| HSY240426P00177500 | 4/23/2024 2:19 PM | 177.5 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 9 | 135 | 30.37% |
| HSY240426P00180000 | 4/23/2024 6:16 PM | 180 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 48 | 249 | 27.98% |
| HSY240426P00182500 | 4/23/2024 6:16 PM | 182.5 | 0.37 | 0.35 | 0.40 | -0.54 | -59.34% | 62 | 203 | 25.46% |
| HSY240426P00185000 | 4/23/2024 5:38 PM | 185 | 0.95 | 0.75 | 0.90 | -0.50 | -34.48% | 69 | 383 | 24.34% |
| HSY240426P00187500 | 4/23/2024 5:44 PM | 187.5 | 1.92 | 1.65 | 1.80 | -0.88 | -31.43% | 68 | 70 | 23.00% |
| HSY240426P00190000 | 4/23/2024 6:02 PM | 190 | 3.29 | 3.10 | 3.30 | -1.51 | -31.46% | 28 | 485 | 22.56% |
| HSY240426P00192500 | 4/23/2024 3:42 PM | 192.5 | 5.40 | 5.10 | 5.40 | -1.40 | -20.59% | 1 | 4 | 24.81% |
| HSY240426P00195000 | 4/19/2024 7:59 PM | 195 | 10.00 | 7.40 | 9.40 | 0.00 | 0.00% | 12 | 30 | 59.30% |
| HSY240426P00200000 | 4/17/2024 6:25 PM | 200 | 17.32 | 11.40 | 14.70 | 0.00 | 0.00% | 33 | 1 | 50.49% |
| HSY240426P00205000 | 4/17/2024 5:44 PM | 205 | 22.30 | 16.20 | 19.60 | 0.00 | 0.00% | 12 | 0 | 58.94% |
| HSY240426P00210000 | 3/20/2024 1:35 PM | 210 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HSY240426P00215000 | 3/19/2024 2:45 PM | 215 | 15.90 | 27.70 | 32.50 | 0.00 | 0.00% | 2 | 0 | 136.79% |
| HSY240426P00220000 | 3/13/2024 1:41 PM | 220 | 21.40 | 28.90 | 32.60 | 0.00 | 0.00% | - | 0 | 72.66% |
Related Tickers
MDLZ Mondelez International, Inc.
70.62
+1.74%
TR Tootsie Roll Industries, Inc.
30.40
-0.20%
BARN.SW Barry Callebaut AG
1,379.00
-3.36%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
0.00%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,500.00
+1.65%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,200.00
+2.33%
P34.SI Delfi Limited
0.9000
+0.56%
RSI.TO Rogers Sugar Inc.
5.20
+0.39%
TROLB Tootsie Roll Industries, Inc.
31.00
0.00%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%