NYSE - Delayed Quote • USD
The Hershey Company (HSY)
At close: May 10 at 4:00 PM EDT
Pre-Market: 6:05 AM 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 | 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 | 0.00 | 0.00% | 2 | 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 | 0.00 | 0.00% | 3 | 0 | 0.00% |
HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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 | 0.00 | 0.00% | 6 | 0 | 0.00% |
HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 19.72 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HSY240517C00190000 | 5/10/2024 7:59 PM | 190 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
HSY240517C00195000 | 5/10/2024 7:55 PM | 195 | 9.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HSY240517C00197500 | 5/10/2024 7:40 PM | 197.5 | 7.18 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
HSY240517C00200000 | 5/10/2024 7:57 PM | 200 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
HSY240517C00202500 | 5/10/2024 7:55 PM | 202.5 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
HSY240517C00205000 | 5/10/2024 7:58 PM | 205 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.39% |
HSY240517C00207500 | 5/10/2024 7:59 PM | 207.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
HSY240517C00210000 | 5/10/2024 7:47 PM | 210 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
HSY240517C00212500 | 5/10/2024 4:31 PM | 212.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 6.25% |
HSY240517C00215000 | 5/9/2024 5:53 PM | 215 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
HSY240517C00220000 | 5/10/2024 4:31 PM | 220 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
HSY240517C00222500 | 5/10/2024 3:33 PM | 222.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
HSY240517C00225000 | 5/8/2024 7:23 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
HSY240517C00230000 | 5/10/2024 4:49 PM | 230 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 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% | 1 | 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% |
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 | 2.15 | 0.00 | 0.00% | - | 1 | 337.99% |
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 | 0.00 | 0.00% | 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 | 0.00 | 0.00% | 5 | 0 | 50.00% |
HSY240517P00160000 | 5/8/2024 7:39 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
HSY240517P00165000 | 5/10/2024 3:01 PM | 165 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 5 | 0 | 71.88% |
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 | 0.05 | 0.00 | 0.00 | 0.00% | 57 | 0 | 62.89% |
HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 0 | 58.59% |
HSY240517P00175000 | 5/10/2024 4:19 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HSY240517P00180000 | 5/10/2024 7:40 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
HSY240517P00182500 | 5/9/2024 4:13 PM | 182.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
HSY240517P00185000 | 5/10/2024 7:25 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 25.00% |
HSY240517P00187500 | 5/10/2024 6:21 PM | 187.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
HSY240517P00190000 | 5/10/2024 7:58 PM | 190 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 12.50% |
HSY240517P00192500 | 5/10/2024 7:55 PM | 192.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
HSY240517P00195000 | 5/10/2024 7:59 PM | 195 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
HSY240517P00197500 | 5/10/2024 7:59 PM | 197.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 0 | 6.25% |
HSY240517P00200000 | 5/10/2024 7:59 PM | 200 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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% | 1 | 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% | 7 | 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 | 58.00 | 0.00 | 0.00% | 2 | 0 | 343.80% |
Related Tickers
MDLZ Mondelez International, Inc.
71.20
+1.42%
TR Tootsie Roll Industries, Inc.
29.87
-0.20%
BARN.SW Barry Callebaut AG
1,535.00
+0.13%
RSI.TO Rogers Sugar Inc.
5.78
+10.73%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,530.00
0.00%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
106,000.00
-0.19%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,450.00
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5000
-1.96%
KTF.F Mondelez International, Inc.
66.64
+0.92%
BYCBF Barry Callebaut AG
1,650.00
0.00%