NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 9:55 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 | 73.70 | 77.90 | 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 | 45.70 | 48.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
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 | 37.40 | 40.50 | 0.00 | 0.00% | - | 22 | 0.00% |
HSY240517C00170000 | 5/7/2024 2:38 PM | 170 | 29.40 | 35.20 | 38.00 | 0.00 | 0.00% | 3 | 55 | 0.00% |
HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 29.90 | 33.00 | 0.00 | 0.00% | 3 | 82 | 0.00% |
HSY240517C00177500 | 5/2/2024 7:08 PM | 177.5 | 18.50 | 27.70 | 30.50 | 0.00 | 0.00% | - | 1 | 0.00% |
HSY240517C00180000 | 5/7/2024 2:53 PM | 180 | 20.00 | 25.30 | 27.90 | 0.00 | 0.00% | 6 | 258 | 0.00% |
HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 22.20 | 25.50 | 0.00 | 0.00% | 1 | 13 | 0.00% |
HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 19.72 | 20.40 | 22.80 | 0.00 | 0.00% | 7 | 3,207 | 0.00% |
HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 17.30 | 20.50 | 0.00 | 0.00% | 2 | 23 | 0.00% |
HSY240517C00190000 | 5/10/2024 7:59 PM | 190 | 15.00 | 16.30 | 17.90 | 0.00 | 0.00% | 25 | 1,794 | 0.00% |
HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 12.50 | 15.30 | 0.00 | 0.00% | 10 | 168 | 0.00% |
HSY240517C00195000 | 5/13/2024 1:38 PM | 195 | 11.97 | 11.50 | 13.40 | 2.40 | 25.08% | 1 | 2,134 | 0.00% |
HSY240517C00197500 | 5/10/2024 7:40 PM | 197.5 | 7.18 | 7.90 | 10.60 | 0.00 | 0.00% | 31 | 426 | 0.00% |
HSY240517C00200000 | 5/13/2024 1:30 PM | 200 | 5.39 | 6.20 | 7.60 | 0.44 | 8.89% | 1 | 2,068 | 0.00% |
HSY240517C00202500 | 5/13/2024 1:38 PM | 202.5 | 4.77 | 4.90 | 5.70 | 1.84 | 62.80% | 1 | 483 | 0.00% |
HSY240517C00205000 | 5/10/2024 7:58 PM | 205 | 1.52 | 2.75 | 3.20 | 0.00 | 0.00% | 13 | 963 | 0.00% |
HSY240517C00207500 | 5/13/2024 1:37 PM | 207.5 | 1.45 | 1.20 | 1.70 | 0.68 | 88.31% | 6 | 553 | 9.08% |
HSY240517C00210000 | 5/13/2024 1:37 PM | 210 | 0.51 | 0.50 | 0.75 | 0.16 | 45.71% | 43 | 2,086 | 12.79% |
HSY240517C00212500 | 5/13/2024 1:37 PM | 212.5 | 0.30 | 0.15 | 0.35 | 0.05 | 20.00% | 2 | 52 | 15.63% |
HSY240517C00215000 | 5/9/2024 5:53 PM | 215 | 0.08 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 8 | 21.00% |
HSY240517C00220000 | 5/10/2024 4:31 PM | 220 | 0.13 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 1,837 | 29.10% |
HSY240517C00222500 | 5/13/2024 1:30 PM | 222.5 | 0.15 | 0.05 | 0.10 | 0.05 | 50.00% | 6 | 27 | 29.69% |
HSY240517C00225000 | 5/8/2024 7:23 PM | 225 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 30 | 40 | 40.33% |
HSY240517C00230000 | 5/13/2024 1:31 PM | 230 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 27 | 1,023 | 47.36% |
HSY240517C00235000 | 4/30/2024 1:30 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 269 | 44.92% |
HSY240517C00240000 | 5/2/2024 7:48 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 390 | 51.76% |
HSY240517C00250000 | 5/8/2024 7:25 PM | 250 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 374 | 87.70% |
HSY240517C00260000 | 4/5/2024 5:10 PM | 260 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 25 | 101.37% |
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 | 141.99% |
HSY240517C00290000 | 11/3/2023 4:04 PM | 290 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 174.76% |
HSY240517C00300000 | 5/2/2024 1:33 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
HSY240517C00310000 | 12/7/2023 6:53 PM | 310 | 0.18 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 17 | 183.40% |
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 | 0.95 | 0.00 | 0.00% | 1 | 49 | 337.70% |
HSY240517P00100000 | 11/3/2023 6:02 PM | 100 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 306.25% |
HSY240517P00105000 | 12/5/2023 4:41 PM | 105 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 345.31% |
HSY240517P00115000 | 10/13/2023 6:26 PM | 115 | 0.87 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 314.65% |
HSY240517P00120000 | 4/23/2024 7:44 PM | 120 | 0.06 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 246.48% |
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 | 0.95 | 0.00 | 0.00% | 1 | 20 | 215.04% |
HSY240517P00135000 | 5/2/2024 4:50 PM | 135 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 251 | 201.76% |
HSY240517P00140000 | 5/1/2024 1:51 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 82 | 50.00% |
HSY240517P00145000 | 5/2/2024 2:24 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 850 | 50.00% |
HSY240517P00150000 | 5/3/2024 1:57 PM | 150 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 592 | 50.00% |
HSY240517P00155000 | 5/6/2024 3:27 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 710 | 138.38% |
HSY240517P00160000 | 5/8/2024 7:39 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 374 | 125.78% |
HSY240517P00165000 | 5/10/2024 3:01 PM | 165 | 0.05 | 0.05 | 2.15 | 0.00 | 0.00% | 5 | 1,069 | 142.43% |
HSY240517P00167500 | 4/24/2024 6:59 PM | 167.5 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 107.32% |
HSY240517P00170000 | 5/10/2024 4:47 PM | 170 | 0.06 | 0.05 | 0.25 | 0.00 | 0.00% | 57 | 623 | 86.72% |
HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 72 | 99.90% |
HSY240517P00175000 | 5/13/2024 1:40 PM | 175 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 2 | 781 | 88.18% |
HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 89 | 68.75% |
HSY240517P00180000 | 5/10/2024 7:40 PM | 180 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 14 | 887 | 63.67% |
HSY240517P00182500 | 5/9/2024 4:13 PM | 182.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 93 | 56.64% |
HSY240517P00185000 | 5/10/2024 7:25 PM | 185 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 57 | 4,047 | 55.27% |
HSY240517P00187500 | 5/10/2024 6:21 PM | 187.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 135 | 52.73% |
HSY240517P00190000 | 5/10/2024 7:58 PM | 190 | 0.12 | 0.10 | 0.30 | 0.00 | 0.00% | 191 | 4,193 | 51.47% |
HSY240517P00192500 | 5/10/2024 7:55 PM | 192.5 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 46 | 1,711 | 45.75% |
HSY240517P00195000 | 5/10/2024 7:59 PM | 195 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 9 | 5,829 | 38.38% |
HSY240517P00197500 | 5/13/2024 1:31 PM | 197.5 | 0.10 | 0.15 | 0.35 | -0.30 | -75.00% | 1 | 1,254 | 35.45% |
HSY240517P00200000 | 5/13/2024 1:37 PM | 200 | 0.50 | 0.30 | 0.40 | -0.27 | -35.06% | 1 | 803 | 30.47% |
HSY240517P00202500 | 5/13/2024 1:32 PM | 202.5 | 1.03 | 0.70 | 0.90 | -0.87 | -45.79% | 15 | 88 | 32.13% |
HSY240517P00205000 | 5/13/2024 1:37 PM | 205 | 1.56 | 1.40 | 1.75 | -1.74 | -52.73% | 11 | 144 | 34.35% |
HSY240517P00207500 | 5/7/2024 1:37 PM | 207.5 | 12.10 | 2.40 | 2.95 | 0.00 | 0.00% | - | 1 | 36.77% |
HSY240517P00210000 | 5/10/2024 2:24 PM | 210 | 9.51 | 4.10 | 7.00 | 0.00 | 0.00% | 7 | 255 | 50.54% |
HSY240517P00220000 | 4/17/2024 6:57 PM | 220 | 37.11 | 13.30 | 16.10 | 0.00 | 0.00% | 12 | 4 | 78.81% |
HSY240517P00230000 | 3/25/2024 1:37 PM | 230 | 32.28 | 42.10 | 47.00 | 0.00 | 0.00% | 3 | 0 | 323.14% |
HSY240517P00240000 | 11/28/2023 5:51 PM | 240 | 50.99 | 53.50 | 58.00 | 0.00 | 0.00% | 2 | 0 | 367.53% |
Related Tickers
MDLZ Mondelez International, Inc.
71.46
+0.37%
TR Tootsie Roll Industries, Inc.
29.99
+0.40%
BARN.SW Barry Callebaut AG
1,528.00
-0.33%
RSI.TO Rogers Sugar Inc.
5.88
+1.73%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,530.00
0.00%
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%