NYSE - Delayed Quote • USD
The Hershey Company (HSY)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:59 PM EDT
| 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 | 72.50 | 76.70 | 0.00 | 0.00% | 1 | 1 | 253.03% |
| 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 | 42.60 | 47.00 | 0.00 | 0.00% | 1 | 5 | 71.88% |
| HSY240517C00165000 | 4/10/2024 2:39 PM | 165 | 28.80 | 37.70 | 41.80 | 0.00 | 0.00% | 2 | 29 | 144.02% |
| HSY240517C00167500 | 4/22/2024 2:55 PM | 167.5 | 20.30 | 35.20 | 39.50 | 0.00 | 0.00% | - | 22 | 69.53% |
| HSY240517C00170000 | 5/7/2024 2:38 PM | 170 | 29.40 | 32.70 | 37.00 | 0.00 | 0.00% | 2 | 55 | 65.04% |
| HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 27.70 | 31.80 | 0.00 | 0.00% | 13 | 82 | 114.55% |
| HSY240517C00177500 | 5/2/2024 7:08 PM | 177.5 | 18.50 | 25.20 | 29.20 | 0.00 | 0.00% | - | 1 | 105.44% |
| HSY240517C00180000 | 5/7/2024 2:53 PM | 180 | 20.00 | 22.80 | 26.40 | 0.00 | 0.00% | 12 | 258 | 92.87% |
| HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 20.50 | 24.00 | 6.43 | 44.68% | 1 | 13 | 87.60% |
| HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 19.72 | 17.70 | 22.00 | 5.22 | 36.00% | 7 | 3,207 | 88.28% |
| HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 15.20 | 19.10 | 0.00 | 0.00% | 55 | 23 | 74.80% |
| HSY240517C00190000 | 5/10/2024 7:22 PM | 190 | 15.00 | 12.90 | 17.00 | 5.50 | 57.89% | 24 | 1,802 | 73.05% |
| HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 10.20 | 13.70 | 4.53 | 74.63% | 1 | 168 | 54.32% |
| HSY240517C00195000 | 5/10/2024 7:55 PM | 195 | 9.57 | 9.20 | 10.40 | 4.37 | 84.04% | 33 | 2,149 | 34.86% |
| HSY240517C00197500 | 5/10/2024 7:40 PM | 197.5 | 7.18 | 6.90 | 7.90 | 3.81 | 113.06% | 16 | 430 | 28.44% |
| HSY240517C00200000 | 5/10/2024 7:57 PM | 200 | 4.95 | 5.00 | 5.30 | 2.85 | 135.71% | 670 | 1,773 | 20.26% |
| HSY240517C00202500 | 5/10/2024 7:03 PM | 202.5 | 2.93 | 3.00 | 3.40 | 2.03 | 225.56% | 120 | 443 | 19.80% |
| HSY240517C00205000 | 5/10/2024 7:58 PM | 205 | 1.52 | 1.50 | 1.80 | 1.16 | 322.22% | 399 | 671 | 18.21% |
| HSY240517C00207500 | 5/10/2024 7:59 PM | 207.5 | 0.77 | 0.65 | 0.95 | 0.57 | 285.00% | 133 | 462 | 19.21% |
| HSY240517C00210000 | 5/10/2024 7:47 PM | 210 | 0.35 | 0.25 | 0.40 | 0.25 | 250.00% | 158 | 2,108 | 19.09% |
| HSY240517C00212500 | 5/10/2024 4:17 PM | 212.5 | 0.25 | 0.15 | 0.25 | 0.16 | 177.78% | 20 | 57 | 21.73% |
| HSY240517C00215000 | 5/9/2024 5:53 PM | 215 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 8 | 23.78% |
| HSY240517C00220000 | 5/10/2024 4:31 PM | 220 | 0.13 | 0.05 | 0.10 | 0.08 | 160.00% | 4 | 1,839 | 30.08% |
| HSY240517C00222500 | 5/10/2024 3:33 PM | 222.5 | 0.10 | 0.05 | 0.20 | 0.05 | 100.00% | 2 | 25 | 38.43% |
| HSY240517C00225000 | 5/8/2024 7:23 PM | 225 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 30 | 40 | 37.60% |
| HSY240517C00230000 | 5/10/2024 4:49 PM | 230 | 0.06 | 0.05 | 0.10 | 0.01 | 20.00% | 6 | 1,022 | 44.82% |
| HSY240517C00235000 | 4/30/2024 1:30 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 269 | 46.88% |
| HSY240517C00240000 | 5/2/2024 7:48 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 390 | 53.13% |
| HSY240517C00250000 | 5/8/2024 7:25 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 115 | 374 | 59.77% |
| HSY240517C00260000 | 4/5/2024 5:10 PM | 260 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 25 | 99.51% |
| HSY240517C00270000 | 4/18/2024 7:25 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 13 | 79.69% |
| HSY240517C00280000 | 3/14/2024 1:48 PM | 280 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 10 | 136.91% |
| HSY240517C00290000 | 11/3/2023 4:04 PM | 290 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 167.38% |
| HSY240517C00300000 | 5/2/2024 1:33 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 106.25% |
| HSY240517C00310000 | 12/7/2023 6:53 PM | 310 | 0.18 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 17 | 174.51% |
| 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 | 1.30 | 0.00 | 0.00% | 1 | 49 | 318.36% |
| HSY240517P00100000 | 11/3/2023 6:02 PM | 100 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 273.63% |
| HSY240517P00105000 | 12/5/2023 4:41 PM | 105 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 308.59% |
| HSY240517P00115000 | 10/13/2023 6:26 PM | 115 | 0.87 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 280.27% |
| HSY240517P00120000 | 4/23/2024 7:44 PM | 120 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 2 | 231.06% |
| HSY240517P00125000 | 4/12/2024 3:36 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 46 | 139.06% |
| HSY240517P00130000 | 5/9/2024 7:45 PM | 130 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 202.15% |
| HSY240517P00135000 | 5/2/2024 4:50 PM | 135 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 251 | 187.79% |
| HSY240517P00140000 | 5/1/2024 1:51 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 82 | 109.38% |
| HSY240517P00145000 | 5/2/2024 2:24 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 850 | 100.78% |
| HSY240517P00150000 | 5/3/2024 1:57 PM | 150 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 592 | 98.44% |
| HSY240517P00155000 | 5/6/2024 3:27 PM | 155 | 0.13 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 710 | 118.26% |
| HSY240517P00160000 | 5/8/2024 7:39 PM | 160 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 374 | 121.39% |
| HSY240517P00165000 | 5/10/2024 3:01 PM | 165 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 485 | 734 | 65.63% |
| HSY240517P00167500 | 4/24/2024 6:59 PM | 167.5 | 0.70 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 102.78% |
| HSY240517P00170000 | 5/10/2024 4:47 PM | 170 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 621 | 57.42% |
| HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 16 | 66 | 72.66% |
| HSY240517P00175000 | 5/9/2024 7:35 PM | 175 | 0.10 | 0.05 | 0.10 | 0.03 | 42.86% | 23 | 782 | 56.64% |
| HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 10 | 89 | 52.15% |
| HSY240517P00180000 | 5/10/2024 7:40 PM | 180 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 38 | 897 | 49.90% |
| HSY240517P00182500 | 5/9/2024 4:13 PM | 182.5 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 22 | 93 | 45.31% |
| HSY240517P00185000 | 5/10/2024 7:25 PM | 185 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 5 | 4,049 | 40.72% |
| HSY240517P00187500 | 5/10/2024 6:21 PM | 187.5 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 18 | 140 | 42.97% |
| HSY240517P00190000 | 5/10/2024 7:58 PM | 190 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 53 | 4,216 | 33.99% |
| HSY240517P00192500 | 5/10/2024 7:14 PM | 192.5 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 17 | 1,702 | 30.86% |
| HSY240517P00195000 | 5/10/2024 7:59 PM | 195 | 0.20 | 0.15 | 0.25 | -0.70 | -77.78% | 506 | 5,966 | 27.10% |
| HSY240517P00197500 | 5/10/2024 7:58 PM | 197.5 | 0.40 | 0.30 | 0.45 | -1.30 | -76.47% | 179 | 1,147 | 25.59% |
| HSY240517P00200000 | 5/10/2024 7:59 PM | 200 | 0.77 | 0.65 | 0.85 | -2.03 | -72.50% | 101 | 777 | 24.73% |
| HSY240517P00202500 | 5/10/2024 7:27 PM | 202.5 | 1.90 | 1.40 | 1.65 | -2.60 | -57.78% | 114 | 22 | 25.29% |
| HSY240517P00205000 | 5/10/2024 6:50 PM | 205 | 3.30 | 2.65 | 2.95 | -3.50 | -51.47% | 70 | 105 | 27.09% |
| HSY240517P00207500 | 5/7/2024 1:37 PM | 207.5 | 12.10 | 4.30 | 4.80 | 0.00 | 0.00% | - | 1 | 30.93% |
| HSY240517P00210000 | 5/10/2024 2:24 PM | 210 | 9.51 | 6.50 | 8.10 | -7.01 | -42.43% | 1 | 255 | 47.78% |
| HSY240517P00220000 | 4/17/2024 6:57 PM | 220 | 37.11 | 14.90 | 18.70 | 0.00 | 0.00% | 12 | 4 | 60.50% |
| HSY240517P00230000 | 3/25/2024 1:37 PM | 230 | 32.28 | 42.10 | 47.00 | 0.00 | 0.00% | 3 | 0 | 274.07% |
| HSY240517P00240000 | 11/28/2023 5:51 PM | 240 | 50.99 | 53.50 | 58.00 | 0.00 | 0.00% | 2 | 0 | 313.84% |
Related Tickers
MDLZ Mondelez International, Inc.
71.20
+1.42%
TR Tootsie Roll Industries, Inc.
29.87
-0.20%
BARN.SW Barry Callebaut AG
1,533.00
+1.59%
RSI.TO Rogers Sugar Inc.
5.78
+9.89%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,530.00
+1.15%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
106,200.00
+1.14%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,450.00
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5000
-1.96%
BYCBF Barry Callebaut AG
1,650.00
0.00%
KTF.F Mondelez International, Inc.
66.03
-0.30%