NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 10:01 AM EDT. Market Open.
| 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 | 75.50 | 78.30 | 0.00 | 0.00% | 1 | 1 | 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 | 45.90 | 49.10 | 0.00 | 0.00% | 2 | 5 | 142.77% |
| HSY240517C00165000 | 4/10/2024 2:39 PM | 165 | 28.80 | 37.70 | 41.80 | 0.00 | 0.00% | 2 | 29 | 0.00% |
| HSY240517C00167500 | 4/22/2024 2:55 PM | 167.5 | 20.30 | 37.80 | 41.60 | 0.00 | 0.00% | - | 22 | 122.36% |
| HSY240517C00170000 | 5/7/2024 2:38 PM | 170 | 29.40 | 36.10 | 38.30 | 0.00 | 0.00% | 3 | 55 | 0.00% |
| HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 30.40 | 34.00 | 0.00 | 0.00% | 3 | 82 | 99.02% |
| HSY240517C00177500 | 5/2/2024 7:08 PM | 177.5 | 18.50 | 28.40 | 30.90 | 0.00 | 0.00% | - | 1 | 58.01% |
| HSY240517C00180000 | 5/7/2024 2:53 PM | 180 | 20.00 | 25.70 | 29.10 | 0.00 | 0.00% | 6 | 258 | 89.26% |
| HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 22.90 | 26.80 | 0.00 | 0.00% | 1 | 13 | 87.99% |
| HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 19.72 | 20.50 | 23.80 | 0.00 | 0.00% | 7 | 3,207 | 67.19% |
| HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 18.70 | 20.50 | 0.00 | 0.00% | 2 | 23 | 0.00% |
| HSY240517C00190000 | 5/10/2024 7:59 PM | 190 | 15.00 | 15.60 | 18.20 | 0.00 | 0.00% | 25 | 1,794 | 0.00% |
| HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 13.20 | 15.60 | 0.00 | 0.00% | 10 | 168 | 0.00% |
| HSY240517C00195000 | 5/13/2024 1:38 PM | 195 | 11.97 | 11.30 | 13.70 | 2.40 | 25.08% | 1 | 2,134 | 40.14% |
| HSY240517C00197500 | 5/10/2024 7:40 PM | 197.5 | 7.18 | 9.10 | 12.10 | 0.00 | 0.00% | 31 | 426 | 51.27% |
| HSY240517C00200000 | 5/13/2024 1:43 PM | 200 | 7.50 | 7.10 | 8.50 | 2.55 | 51.52% | 6 | 2,068 | 22.56% |
| HSY240517C00202500 | 5/13/2024 1:45 PM | 202.5 | 5.44 | 4.90 | 5.50 | 2.51 | 111.06% | 6 | 483 | 0.00% |
| HSY240517C00205000 | 5/13/2024 1:43 PM | 205 | 2.92 | 3.20 | 3.60 | 1.40 | 92.11% | 5 | 963 | 13.18% |
| HSY240517C00207500 | 5/13/2024 1:42 PM | 207.5 | 1.60 | 1.55 | 1.90 | 0.83 | 107.79% | 8 | 553 | 14.72% |
| HSY240517C00210000 | 5/13/2024 1:43 PM | 210 | 0.66 | 0.70 | 0.85 | 0.31 | 88.57% | 46 | 2,086 | 15.70% |
| HSY240517C00212500 | 5/13/2024 1:46 PM | 212.5 | 0.30 | 0.20 | 0.30 | 0.05 | 14.29% | 5 | 52 | 16.04% |
| HSY240517C00215000 | 5/9/2024 5:53 PM | 215 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 8 | 19.83% |
| HSY240517C00220000 | 5/10/2024 4:31 PM | 220 | 0.18 | 0.05 | 0.15 | 0.05 | 62.50% | 1 | 1,837 | 28.32% |
| HSY240517C00222500 | 5/13/2024 1:30 PM | 222.5 | 0.15 | 0.05 | 0.10 | 0.05 | 50.00% | 6 | 27 | 30.57% |
| HSY240517C00225000 | 5/8/2024 7:23 PM | 225 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 30 | 40 | 34.77% |
| HSY240517C00230000 | 5/13/2024 1:41 PM | 230 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 34 | 1,023 | 42.77% |
| HSY240517C00235000 | 4/30/2024 1:30 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 269 | 45.70% |
| HSY240517C00240000 | 5/2/2024 7:48 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 390 | 52.34% |
| HSY240517C00250000 | 5/8/2024 7:25 PM | 250 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 374 | 88.57% |
| HSY240517C00260000 | 4/5/2024 5:10 PM | 260 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 25 | 102.25% |
| HSY240517C00270000 | 4/18/2024 7:25 PM | 270 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| HSY240517C00280000 | 3/14/2024 1:48 PM | 280 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 10 | 142.87% |
| HSY240517C00290000 | 11/3/2023 4:04 PM | 290 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 175.73% |
| HSY240517C00300000 | 5/2/2024 1:33 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 110.94% |
| HSY240517C00310000 | 12/7/2023 6:53 PM | 310 | 0.18 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 17 | 184.28% |
| 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 | 1.10 | 0.00 | 0.00% | 1 | 49 | 345.12% |
| HSY240517P00100000 | 11/3/2023 6:02 PM | 100 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 305.47% |
| HSY240517P00105000 | 12/5/2023 4:41 PM | 105 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 318.16% |
| HSY240517P00115000 | 10/13/2023 6:26 PM | 115 | 0.87 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 313.77% |
| HSY240517P00120000 | 4/23/2024 7:44 PM | 120 | 0.06 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 2 | 241.21% |
| HSY240517P00125000 | 4/12/2024 3:36 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 46 | 157.81% |
| HSY240517P00130000 | 5/9/2024 7:45 PM | 130 | 0.01 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 20 | 226.37% |
| HSY240517P00135000 | 5/2/2024 4:50 PM | 135 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 251 | 204.40% |
| HSY240517P00140000 | 5/1/2024 1:51 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 82 | 125.00% |
| HSY240517P00145000 | 5/2/2024 2:24 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 850 | 114.84% |
| HSY240517P00150000 | 5/3/2024 1:57 PM | 150 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 592 | 113.28% |
| HSY240517P00155000 | 5/6/2024 3:27 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 710 | 137.60% |
| HSY240517P00160000 | 5/8/2024 7:39 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 374 | 125.00% |
| HSY240517P00165000 | 5/10/2024 3:01 PM | 165 | 0.05 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 1,069 | 127.54% |
| HSY240517P00167500 | 4/24/2024 6:59 PM | 167.5 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 112.60% |
| HSY240517P00170000 | 5/10/2024 4:47 PM | 170 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 57 | 623 | 80.86% |
| HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 72 | 95.61% |
| HSY240517P00175000 | 5/13/2024 1:41 PM | 175 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 4 | 781 | 70.70% |
| HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 89 | 65.82% |
| HSY240517P00180000 | 5/10/2024 7:40 PM | 180 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 14 | 887 | 60.74% |
| HSY240517P00182500 | 5/9/2024 4:13 PM | 182.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 93 | 55.86% |
| HSY240517P00185000 | 5/10/2024 7:25 PM | 185 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 57 | 4,047 | 52.73% |
| HSY240517P00187500 | 5/10/2024 6:21 PM | 187.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 135 | 51.86% |
| HSY240517P00190000 | 5/10/2024 7:58 PM | 190 | 0.12 | 0.10 | 0.20 | 0.00 | 0.00% | 191 | 4,193 | 46.48% |
| HSY240517P00192500 | 5/10/2024 7:55 PM | 192.5 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 46 | 1,711 | 43.02% |
| HSY240517P00195000 | 5/10/2024 7:59 PM | 195 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 9 | 5,829 | 37.40% |
| HSY240517P00197500 | 5/13/2024 1:31 PM | 197.5 | 0.10 | 0.15 | 0.25 | -0.30 | -75.00% | 1 | 1,254 | 31.64% |
| HSY240517P00200000 | 5/13/2024 1:37 PM | 200 | 0.50 | 0.25 | 0.35 | -0.27 | -35.06% | 1 | 803 | 28.27% |
| HSY240517P00202500 | 5/13/2024 1:44 PM | 202.5 | 0.65 | 0.60 | 0.75 | -1.25 | -65.79% | 17 | 88 | 28.57% |
| HSY240517P00205000 | 5/13/2024 1:37 PM | 205 | 1.56 | 1.15 | 1.50 | -1.74 | -52.73% | 11 | 144 | 29.76% |
| HSY240517P00207500 | 5/13/2024 1:43 PM | 207.5 | 2.75 | 2.15 | 2.60 | -9.35 | -77.27% | 6 | 1 | 31.01% |
| HSY240517P00210000 | 5/10/2024 2:24 PM | 210 | 9.51 | 4.20 | 4.60 | 0.00 | 0.00% | 7 | 255 | 38.11% |
| HSY240517P00220000 | 4/17/2024 6:57 PM | 220 | 37.11 | 13.20 | 16.00 | 0.00 | 0.00% | 12 | 4 | 73.66% |
| HSY240517P00230000 | 3/25/2024 1:37 PM | 230 | 32.28 | 42.10 | 47.00 | 0.00 | 0.00% | 3 | 0 | 320.61% |
| HSY240517P00240000 | 11/28/2023 5:51 PM | 240 | 50.99 | 53.50 | 58.20 | 0.00 | 0.00% | 2 | 0 | 365.93% |
Related Tickers
MDLZ Mondelez International, Inc.
71.35
+0.21%
TR Tootsie Roll Industries, Inc.
30.09
+0.74%
BARN.SW Barry Callebaut AG
1,531.00
-0.13%
RSI.TO Rogers Sugar Inc.
5.90
+2.08%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,540.00
+0.09%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
106,200.00
0.00%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,450.00
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5197
-1.68%
KTF.F Mondelez International, Inc.
65.76
-0.41%
BYCBF Barry Callebaut AG
1,650.00
0.00%