NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 10:21 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 | 76.30 | 80.20 | 0.00 | 0.00% | 1 | 1 | 241.11% |
| 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 | 46.60 | 50.20 | 0.00 | 0.00% | 2 | 5 | 149.80% |
| 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 | 39.50 | 42.90 | 0.00 | 0.00% | - | 22 | 135.40% |
| HSY240517C00170000 | 5/7/2024 2:38 PM | 170 | 29.40 | 37.10 | 39.80 | 0.00 | 0.00% | 3 | 55 | 106.84% |
| HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 32.00 | 35.00 | 0.00 | 0.00% | 3 | 82 | 102.05% |
| HSY240517C00177500 | 5/2/2024 7:08 PM | 177.5 | 18.50 | 29.60 | 32.40 | 0.00 | 0.00% | - | 1 | 92.19% |
| HSY240517C00180000 | 5/7/2024 2:53 PM | 180 | 20.00 | 27.60 | 29.90 | 0.00 | 0.00% | 6 | 258 | 85.94% |
| HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 24.50 | 27.40 | 0.00 | 0.00% | 1 | 13 | 79.69% |
| HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 19.72 | 22.20 | 23.60 | 0.00 | 0.00% | 7 | 3,207 | 0.00% |
| HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 19.70 | 21.90 | 0.00 | 0.00% | 2 | 23 | 45.12% |
| HSY240517C00190000 | 5/13/2024 1:47 PM | 190 | 18.20 | 18.10 | 18.80 | 3.20 | 21.33% | 1 | 1,794 | 0.00% |
| HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 14.60 | 17.70 | 0.00 | 0.00% | 10 | 168 | 61.47% |
| HSY240517C00195000 | 5/13/2024 1:53 PM | 195 | 13.60 | 12.80 | 13.50 | 4.03 | 42.11% | 6 | 2,134 | 0.00% |
| HSY240517C00197500 | 5/13/2024 1:58 PM | 197.5 | 11.45 | 10.00 | 11.70 | 4.27 | 59.47% | 1 | 426 | 0.00% |
| HSY240517C00200000 | 5/13/2024 2:05 PM | 200 | 8.10 | 8.30 | 8.90 | 3.15 | 56.25% | 19 | 2,068 | 0.00% |
| HSY240517C00202500 | 5/13/2024 1:45 PM | 202.5 | 6.30 | 5.00 | 6.30 | 3.37 | 115.02% | 13 | 483 | 0.00% |
| HSY240517C00205000 | 5/13/2024 2:03 PM | 205 | 3.70 | 3.60 | 4.20 | 2.18 | 143.42% | 27 | 963 | 0.00% |
| HSY240517C00207500 | 5/13/2024 1:57 PM | 207.5 | 2.47 | 1.85 | 2.20 | 1.70 | 220.78% | 22 | 553 | 10.67% |
| HSY240517C00210000 | 5/13/2024 2:04 PM | 210 | 0.94 | 0.80 | 1.10 | 0.59 | 168.57% | 76 | 2,086 | 14.41% |
| HSY240517C00212500 | 5/13/2024 1:58 PM | 212.5 | 0.60 | 0.35 | 0.45 | 0.35 | 140.00% | 28 | 52 | 15.67% |
| HSY240517C00215000 | 5/13/2024 1:52 PM | 215 | 0.25 | 0.10 | 0.20 | 0.17 | 212.50% | 1 | 8 | 17.58% |
| HSY240517C00220000 | 5/10/2024 4:31 PM | 220 | 0.18 | 0.05 | 0.10 | 0.05 | 38.46% | 1 | 1,837 | 24.32% |
| HSY240517C00222500 | 5/13/2024 1:30 PM | 222.5 | 0.15 | 0.05 | 0.10 | 0.05 | 50.00% | 6 | 27 | 28.71% |
| HSY240517C00225000 | 5/8/2024 7:23 PM | 225 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 30 | 40 | 33.01% |
| HSY240517C00230000 | 5/13/2024 1:49 PM | 230 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 37 | 1,023 | 41.02% |
| HSY240517C00235000 | 4/30/2024 1:30 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 269 | 44.14% |
| HSY240517C00240000 | 5/13/2024 1:57 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 390 | 50.98% |
| HSY240517C00250000 | 5/8/2024 7:25 PM | 250 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 374 | 86.72% |
| HSY240517C00260000 | 4/5/2024 5:10 PM | 260 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 25 | 100.49% |
| 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 | 141.02% |
| HSY240517C00290000 | 11/3/2023 4:04 PM | 290 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 173.68% |
| HSY240517C00300000 | 5/2/2024 1:33 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 110.16% |
| HSY240517C00310000 | 12/7/2023 6:53 PM | 310 | 0.18 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 17 | 182.42% |
| 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 | 0.80 | 0.00 | 0.00% | 1 | 49 | 329.69% |
| HSY240517P00100000 | 11/3/2023 6:02 PM | 100 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 307.03% |
| HSY240517P00105000 | 12/5/2023 4:41 PM | 105 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 346.29% |
| HSY240517P00115000 | 10/13/2023 6:26 PM | 115 | 0.87 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 315.63% |
| HSY240517P00120000 | 4/23/2024 7:44 PM | 120 | 0.06 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 235.55% |
| HSY240517P00125000 | 4/12/2024 3:36 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 46 | 159.38% |
| HSY240517P00130000 | 5/9/2024 7:45 PM | 130 | 0.01 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 20 | 224.81% |
| HSY240517P00135000 | 5/2/2024 4:50 PM | 135 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 251 | 200.88% |
| HSY240517P00140000 | 5/1/2024 1:51 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 82 | 126.56% |
| HSY240517P00145000 | 5/2/2024 2:24 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 850 | 116.41% |
| HSY240517P00150000 | 5/3/2024 1:57 PM | 150 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 592 | 114.84% |
| HSY240517P00155000 | 5/6/2024 3:27 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 710 | 139.26% |
| HSY240517P00160000 | 5/8/2024 7:39 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 374 | 126.76% |
| HSY240517P00165000 | 5/10/2024 3:01 PM | 165 | 0.05 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 1,069 | 129.49% |
| HSY240517P00167500 | 4/24/2024 6:59 PM | 167.5 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 114.45% |
| HSY240517P00170000 | 5/13/2024 1:51 PM | 170 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 38 | 623 | 75.00% |
| HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 72 | 95.02% |
| HSY240517P00175000 | 5/13/2024 1:41 PM | 175 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 4 | 781 | 74.80% |
| HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 89 | 61.33% |
| HSY240517P00180000 | 5/13/2024 2:00 PM | 180 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 39 | 887 | 59.77% |
| HSY240517P00182500 | 5/9/2024 4:13 PM | 182.5 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 93 | 55.08% |
| HSY240517P00185000 | 5/10/2024 7:25 PM | 185 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 57 | 4,047 | 54.49% |
| HSY240517P00187500 | 5/10/2024 6:21 PM | 187.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 135 | 53.71% |
| HSY240517P00190000 | 5/13/2024 1:56 PM | 190 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 3 | 4,193 | 42.77% |
| HSY240517P00192500 | 5/13/2024 1:57 PM | 192.5 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 43 | 1,711 | 40.63% |
| HSY240517P00195000 | 5/13/2024 1:57 PM | 195 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 6 | 5,829 | 35.45% |
| HSY240517P00197500 | 5/13/2024 2:04 PM | 197.5 | 0.15 | 0.10 | 0.15 | -0.25 | -67.57% | 10 | 1,254 | 30.18% |
| HSY240517P00200000 | 5/13/2024 1:50 PM | 200 | 0.32 | 0.20 | 0.25 | -0.45 | -58.44% | 4 | 803 | 27.98% |
| HSY240517P00202500 | 5/13/2024 1:44 PM | 202.5 | 0.65 | 0.40 | 0.50 | -1.25 | -65.79% | 17 | 88 | 27.15% |
| HSY240517P00205000 | 5/13/2024 2:04 PM | 205 | 1.00 | 1.00 | 1.10 | -2.30 | -69.70% | 32 | 144 | 28.30% |
| HSY240517P00207500 | 5/13/2024 1:47 PM | 207.5 | 2.05 | 2.00 | 2.25 | -10.05 | -83.06% | 8 | 1 | 31.64% |
| HSY240517P00210000 | 5/13/2024 2:02 PM | 210 | 3.75 | 3.40 | 3.70 | -5.76 | -60.57% | 2 | 255 | 34.27% |
| HSY240517P00220000 | 4/17/2024 6:57 PM | 220 | 37.11 | 11.20 | 14.20 | 0.00 | 0.00% | 12 | 4 | 58.79% |
| HSY240517P00230000 | 3/25/2024 1:37 PM | 230 | 32.28 | 42.10 | 47.00 | 0.00 | 0.00% | 3 | 0 | 325.85% |
| HSY240517P00240000 | 11/28/2023 5:51 PM | 240 | 50.99 | 53.50 | 58.00 | 0.00 | 0.00% | 2 | 0 | 370.34% |
Related Tickers
MDLZ Mondelez International, Inc.
71.54
+0.47%
TR Tootsie Roll Industries, Inc.
30.09
+0.72%
BARN.SW Barry Callebaut AG
1,532.00
-0.07%
RSI.TO Rogers Sugar Inc.
5.91
+2.25%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,560.00
+0.28%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
106,600.00
+0.38%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,450.00
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5450
-0.98%
KTF.F Mondelez International, Inc.
65.76
-0.41%
BYCBF Barry Callebaut AG
1,650.00
0.00%