Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Nasdaq Real Time Price USD
169.57
-1.46
(-0.85%)
At close: 3:59:58 PM EDT
169.62
+0.04
+(0.03%)
After hours: 4:05:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250404C00100000 | 3/13/2025 1:31 PM | 100 | 72.02 | 67.60 | 70.90 | 0.00 | 0.00% | 1 | 1 | 336.13% |
| HSY250404C00150000 | 2/24/2025 9:49 AM | 150 | 24.89 | 16.70 | 21.50 | 0.00 | 0.00% | 2 | 2 | 124.32% |
| HSY250404C00160000 | 3/28/2025 2:59 PM | 160 | 10.75 | 7.80 | 11.10 | 0.00 | 0.00% | 4 | 10 | 71.14% |
| HSY250404C00162500 | 3/31/2025 12:39 PM | 162.5 | 8.33 | 5.90 | 8.10 | 0.00 | 0.00% | 7 | 7 | 50.15% |
| HSY250404C00165000 | 4/1/2025 1:57 PM | 165 | 4.90 | 3.20 | 4.90 | -0.80 | -14.04% | 1 | 20 | 24.76% |
| HSY250404C00167500 | 4/1/2025 2:44 PM | 167.5 | 2.72 | 2.50 | 3.10 | -1.82 | -40.09% | 1 | 30 | 26.76% |
| HSY250404C00170000 | 4/1/2025 10:31 AM | 170 | 1.75 | 1.10 | 1.90 | -0.75 | -30.00% | 2 | 85 | 29.69% |
| HSY250404C00172500 | 4/1/2025 3:20 PM | 172.5 | 0.65 | 0.50 | 0.65 | -0.45 | -40.91% | 18 | 95 | 24.27% |
| HSY250404C00175000 | 4/1/2025 1:57 PM | 175 | 0.25 | 0.15 | 0.30 | -0.48 | -65.75% | 10 | 93 | 26.37% |
| HSY250404C00177500 | 4/1/2025 12:10 PM | 177.5 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 2 | 95 | 26.47% |
| HSY250404C00180000 | 4/1/2025 3:37 PM | 180 | 0.10 | 0.05 | 0.10 | -0.01 | -16.67% | 2 | 202 | 32.81% |
| HSY250404C00182500 | 3/27/2025 11:13 AM | 182.5 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 12 | 70.70% |
| HSY250404C00185000 | 3/31/2025 9:34 AM | 185 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 18 | 44.53% |
| HSY250404C00190000 | 4/1/2025 2:40 PM | 190 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 39 | 50.00% |
| HSY250404C00195000 | 4/1/2025 12:02 PM | 195 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 29 | 54.69% |
| HSY250404C00200000 | 3/11/2025 9:33 AM | 200 | 1.65 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 108.30% |
| HSY250404C00205000 | 3/31/2025 10:13 AM | 205 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 120.22% |
| HSY250404C00210000 | 3/10/2025 10:53 AM | 210 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 131.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250404P00130000 | 2/26/2025 2:59 PM | 130 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 6 | 183.25% |
| HSY250404P00140000 | 3/19/2025 9:30 AM | 140 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 127.73% |
| HSY250404P00145000 | 3/21/2025 2:26 PM | 145 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 18 | 17 | 108.11% |
| HSY250404P00146000 | 3/25/2025 10:15 AM | 146 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 105.47% |
| HSY250404P00149000 | 3/27/2025 1:01 PM | 149 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 106.45% |
| HSY250404P00150000 | 3/25/2025 2:26 PM | 150 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 6 | 54.30% |
| HSY250404P00152500 | 3/20/2025 11:06 AM | 152.5 | 0.48 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 78.91% |
| HSY250404P00155000 | 3/28/2025 9:34 AM | 155 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 20 | 55.57% |
| HSY250404P00157500 | 3/28/2025 12:25 PM | 157.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 44 | 42.68% |
| HSY250404P00160000 | 3/31/2025 10:22 AM | 160 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 45 | 37.60% |
| HSY250404P00162500 | 4/1/2025 1:57 PM | 162.5 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 4 | 55 | 33.01% |
| HSY250404P00165000 | 4/1/2025 9:36 AM | 165 | 0.45 | 0.40 | 0.60 | -0.06 | -11.76% | 1 | 31 | 30.91% |
| HSY250404P00167500 | 4/1/2025 12:29 PM | 167.5 | 0.95 | 1.00 | 1.25 | -0.15 | -13.64% | 1 | 25 | 30.25% |
| HSY250404P00170000 | 4/1/2025 1:58 PM | 170 | 2.20 | 1.55 | 2.35 | 0.25 | 12.82% | 1 | 71 | 30.05% |
| HSY250404P00172500 | 4/1/2025 12:04 PM | 172.5 | 2.90 | 3.60 | 4.10 | 0.15 | 5.45% | 2 | 14 | 32.96% |
| HSY250404P00175000 | 3/31/2025 1:40 PM | 175 | 5.80 | 5.70 | 7.00 | 0.00 | 0.00% | 7 | 13 | 50.98% |
| HSY250404P00177500 | 3/25/2025 3:35 PM | 177.5 | 13.10 | 6.90 | 9.20 | 0.00 | 0.00% | - | 2 | 56.15% |
| HSY250404P00180000 | 3/28/2025 3:50 PM | 180 | 10.58 | 9.20 | 11.70 | 0.00 | 0.00% | 1 | 11 | 65.60% |
| HSY250404P00182500 | 3/24/2025 9:30 AM | 182.5 | 17.00 | 11.80 | 14.10 | 0.00 | 0.00% | - | 0 | 72.36% |
| HSY250404P00185000 | 3/12/2025 1:04 PM | 185 | 13.20 | 14.50 | 17.30 | 0.00 | 0.00% | - | 0 | 61.87% |
| HSY250404P00190000 | 3/27/2025 3:51 PM | 190 | 19.05 | 19.60 | 21.60 | 0.00 | 0.00% | 3 | 6 | 61.23% |
| HSY250404P00192500 | 3/27/2025 3:51 PM | 192.5 | 21.55 | 22.50 | 24.70 | 0.00 | 0.00% | - | 0 | 89.11% |
| HSY250404P00195000 | 3/13/2025 9:56 AM | 195 | 21.80 | 24.60 | 26.60 | 0.00 | 0.00% | - | 1 | 72.27% |
| HSY250404P00200000 | 2/21/2025 10:26 AM | 200 | 29.50 | 29.50 | 32.90 | 0.00 | 0.00% | 1 | 0 | 111.91% |
| HSY250404P00210000 | 3/10/2025 10:47 AM | 210 | 18.70 | 39.20 | 43.00 | 0.00 | 0.00% | 173 | 0 | 131.64% |
| HSY250404P00230000 | 2/20/2025 9:37 AM | 230 | 66.00 | 60.50 | 64.40 | 0.00 | 0.00% | - | 0 | 221.88% |
Related Tickers
MDLZ Mondelez International, Inc.
67.65
-0.29%
TR Tootsie Roll Industries, Inc.
31.60
+0.38%
RSI.TO Rogers Sugar Inc.
5.43
+1.12%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
13.51
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
1.2200
0.00%
BARN.SW Barry Callebaut AG
1,142.00
-2.56%
CLA-B.ST Cloetta AB (publ)
29.18
+2.89%
MDLZ.SN Mondelez International, Inc.
58.06
0.00%
BANARISUG.NS Bannari Amman Sugars Limited
3,789.20
+4.25%
KCPSUGIND.BO K.C.P. Sugar and Industries Corporation Limited
35.77
+4.35%