NYSE - Delayed Quote USD

The Hershey Company (HSY)

204.78 +4.69 (+2.34%)
At close: May 10 at 4:00 PM EDT
204.78 0.00 (0.00%)
After hours: May 10 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HSY240517C00100000 12/20/2023 8:10 PM 100 82.00 89.00 93.50 0.00 0.00% - 20 0.00%
HSY240517C00120000 9/28/2023 7:37 PM 120 84.50 65.20 67.40 0.00 0.00% 1 1 0.00%
HSY240517C00125000 2/13/2024 8:51 PM 125 70.48 69.10 73.90 0.00 0.00% 1 2 0.00%
HSY240517C00130000 4/25/2024 4:29 PM 130 56.00 0.00 0.00 0.00 0.00% 1 0 0.00%
HSY240517C00140000 1/2/2024 2:42 PM 140 49.90 0.00 0.00 0.00 0.00% 1 16 0.00%
HSY240517C00145000 1/22/2024 2:55 PM 145 44.20 48.90 53.10 0.00 0.00% 1 1 0.00%
HSY240517C00150000 3/11/2024 2:56 PM 150 49.00 41.90 46.00 0.00 0.00% 2 2 0.00%
HSY240517C00155000 11/17/2023 8:35 PM 155 46.10 30.50 32.40 0.00 0.00% 1 1 0.00%
HSY240517C00160000 5/9/2024 7:08 PM 160 39.50 0.00 0.00 13.75 53.40% 1 0 0.00%
HSY240517C00165000 4/10/2024 2:39 PM 165 28.80 37.70 41.80 0.00 0.00% 2 29 157.76%
HSY240517C00167500 4/22/2024 2:55 PM 167.5 20.30 0.00 0.00 0.00 0.00% - 0 0.00%
HSY240517C00170000 5/7/2024 2:38 PM 170 29.40 0.00 0.00 11.35 62.88% 2 0 0.00%
HSY240517C00175000 5/9/2024 6:30 PM 175 24.70 0.00 0.00 10.84 78.21% 13 0 0.00%
HSY240517C00177500 5/2/2024 7:08 PM 177.5 18.50 0.00 0.00 0.00 0.00% - 0 0.00%
HSY240517C00180000 5/7/2024 2:53 PM 180 20.00 0.00 0.00 2.00 11.11% 12 0 0.00%
HSY240517C00182500 5/10/2024 3:43 PM 182.5 20.82 0.00 0.00 12.42 147.86% 1 0 0.00%
HSY240517C00185000 5/10/2024 5:15 PM 185 19.72 0.00 0.00 8.14 70.29% 7 0 0.00%
HSY240517C00187500 5/6/2024 5:42 PM 187.5 8.90 0.00 0.00 -2.06 -18.80% 55 0 0.00%
HSY240517C00190000 5/10/2024 7:59 PM 190 15.00 0.00 0.00 5.47 57.40% 24 0 0.00%
HSY240517C00192500 5/10/2024 2:00 PM 192.5 10.60 0.00 0.00 3.70 53.62% 1 0 0.00%
HSY240517C00195000 5/10/2024 7:55 PM 195 9.57 0.00 0.00 4.47 87.65% 33 0 0.00%
HSY240517C00197500 5/10/2024 7:40 PM 197.5 7.18 0.00 0.00 3.98 124.37% 16 0 0.00%
HSY240517C00200000 5/10/2024 7:57 PM 200 4.95 0.00 0.00 2.50 102.04% 670 0 0.00%
HSY240517C00202500 5/10/2024 7:55 PM 202.5 2.93 0.00 0.00 1.43 95.33% 120 0 0.00%
HSY240517C00205000 5/10/2024 7:58 PM 205 1.52 0.00 0.00 0.75 97.40% 399 0 0.39%
HSY240517C00207500 5/10/2024 7:59 PM 207.5 0.77 0.00 0.00 0.32 71.11% 133 0 3.13%
HSY240517C00210000 5/10/2024 7:47 PM 210 0.35 0.00 0.00 0.00 0.00% 158 0 6.25%
HSY240517C00212500 5/10/2024 4:31 PM 212.5 0.25 0.00 0.00 0.05 25.00% 20 0 6.25%
HSY240517C00215000 5/9/2024 5:53 PM 215 0.08 0.00 0.00 -0.03 -27.27% 1 0 12.50%
HSY240517C00220000 5/10/2024 4:31 PM 220 0.13 0.00 0.00 0.03 30.00% 4 0 12.50%
HSY240517C00222500 5/10/2024 3:33 PM 222.5 0.10 0.00 0.00 0.10 0.00% 2 0 12.50%
HSY240517C00225000 5/8/2024 7:23 PM 225 0.05 0.00 0.00 -0.35 -87.50% 30 0 12.50%
HSY240517C00230000 5/10/2024 4:49 PM 230 0.06 0.00 0.00 0.01 20.00% 6 0 25.00%
HSY240517C00235000 4/30/2024 1:30 PM 235 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%
HSY240517C00240000 5/2/2024 7:48 PM 240 0.05 0.00 0.00 0.00 0.00% 51 0 25.00%
HSY240517C00250000 5/8/2024 7:25 PM 250 0.05 0.00 0.00 0.00 0.00% 115 0 25.00%
HSY240517C00260000 4/5/2024 5:10 PM 260 0.15 0.00 0.70 0.00 0.00% 8 25 108.98%
HSY240517C00270000 4/18/2024 7:25 PM 270 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
HSY240517C00280000 3/14/2024 1:48 PM 280 0.20 0.00 1.25 0.00 0.00% 2 10 149.95%
HSY240517C00290000 11/3/2023 4:04 PM 290 0.20 0.00 2.30 0.00 0.00% 1 2 183.30%
HSY240517C00300000 5/2/2024 1:33 PM 300 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HSY240517C00310000 12/7/2023 6:53 PM 310 0.18 0.00 1.40 0.00 0.00% 10 17 191.21%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HSY240517P00095000 4/24/2024 1:38 PM 95 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HSY240517P00100000 11/3/2023 6:02 PM 100 0.20 0.00 0.75 0.00 0.00% 1 6 299.80%
HSY240517P00105000 12/5/2023 4:41 PM 105 0.30 0.00 1.40 0.00 0.00% - 1 311.91%
HSY240517P00115000 10/13/2023 6:26 PM 115 0.87 0.00 2.50 0.00 0.00% - 1 307.03%
HSY240517P00120000 4/23/2024 7:44 PM 120 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
HSY240517P00125000 4/12/2024 3:36 PM 125 0.05 0.00 0.05 0.00 0.00% 3 46 153.13%
HSY240517P00130000 5/9/2024 7:45 PM 130 0.01 0.00 0.00 -0.04 -80.00% 1 0 50.00%
HSY240517P00135000 5/2/2024 4:50 PM 135 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
HSY240517P00140000 5/1/2024 1:51 PM 140 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
HSY240517P00145000 5/2/2024 2:24 PM 145 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HSY240517P00150000 5/3/2024 1:57 PM 150 0.08 0.00 0.00 0.00 0.00% 12 0 50.00%
HSY240517P00155000 5/6/2024 3:27 PM 155 0.13 0.00 0.00 0.08 160.00% 8 0 50.00%
HSY240517P00160000 5/8/2024 7:39 PM 160 0.05 0.00 0.00 -0.15 -75.00% 3 0 50.00%
HSY240517P00165000 5/10/2024 3:01 PM 165 0.05 0.00 0.00 0.00 0.00% 485 0 50.00%
HSY240517P00167500 4/24/2024 6:59 PM 167.5 0.70 0.00 0.00 0.00 0.00% - 0 50.00%
HSY240517P00170000 5/10/2024 4:47 PM 170 0.06 0.00 0.00 -0.03 -33.33% 3 0 25.00%
HSY240517P00172500 5/10/2024 5:18 PM 172.5 0.05 0.00 0.00 -1.30 -96.30% 16 0 25.00%
HSY240517P00175000 5/10/2024 4:19 PM 175 0.10 0.00 0.00 -0.01 -9.09% 23 0 25.00%
HSY240517P00177500 5/7/2024 6:38 PM 177.5 0.06 0.00 0.00 -0.06 -50.00% 10 0 25.00%
HSY240517P00180000 5/10/2024 7:40 PM 180 0.05 0.00 0.00 -0.10 -66.67% 38 0 25.00%
HSY240517P00182500 5/9/2024 4:13 PM 182.5 0.10 0.00 0.00 -0.17 -62.96% 22 0 25.00%
HSY240517P00185000 5/10/2024 7:25 PM 185 0.05 0.00 0.00 -0.28 -84.85% 5 0 25.00%
HSY240517P00187500 5/10/2024 6:21 PM 187.5 0.10 0.00 0.00 -0.45 -81.82% 18 0 12.50%
HSY240517P00190000 5/10/2024 7:58 PM 190 0.12 0.00 0.00 -0.71 -85.54% 53 0 12.50%
HSY240517P00192500 5/10/2024 7:55 PM 192.5 0.15 0.00 0.00 -1.05 -87.50% 17 0 12.50%
HSY240517P00195000 5/10/2024 7:59 PM 195 0.20 0.00 0.00 -2.05 -91.11% 506 0 12.50%
HSY240517P00197500 5/10/2024 7:59 PM 197.5 0.40 0.00 0.00 0.00 0.00% 179 0 6.25%
HSY240517P00200000 5/10/2024 7:59 PM 200 0.77 0.00 0.00 0.00 0.00% 101 0 6.25%
HSY240517P00202500 5/10/2024 7:27 PM 202.5 1.90 0.00 0.00 0.00 0.00% 114 0 3.13%
HSY240517P00205000 5/10/2024 6:50 PM 205 3.30 0.00 0.00 0.00 0.00% 70 0 0.00%
HSY240517P00207500 5/7/2024 1:37 PM 207.5 12.10 0.00 0.00 0.00 0.00% - 0 0.00%
HSY240517P00210000 5/10/2024 2:24 PM 210 9.51 0.00 0.00 0.00 0.00% 1 0 0.00%
HSY240517P00220000 4/17/2024 6:57 PM 220 37.11 0.00 0.00 0.00 0.00% 12 0 0.00%
HSY240517P00230000 3/25/2024 1:37 PM 230 32.28 42.10 47.00 0.00 0.00% 3 0 300.22%
HSY240517P00240000 11/28/2023 5:51 PM 240 50.99 53.50 58.20 0.00 0.00% 2 0 344.87%

Related Tickers