NYSE - Nasdaq Real Time Price • USD
The Hershey Company (HSY)
As of 2:45 PM 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 | 77.70 | 80.80 | 0.00 | 0.00% | 1 | 1 | 267.68% |
| 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 | 47.40 | 51.40 | 0.00 | 0.00% | 2 | 5 | 89.06% |
| 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 | 39.90 | 43.90 | 0.00 | 0.00% | - | 22 | 75.00% |
| HSY240517C00170000 | 5/7/2024 2:38 PM | 170 | 29.40 | 37.60 | 41.20 | 0.00 | 0.00% | 3 | 55 | 70.70% |
| HSY240517C00175000 | 5/9/2024 6:30 PM | 175 | 24.70 | 32.40 | 36.30 | 0.00 | 0.00% | 3 | 82 | 134.96% |
| HSY240517C00177500 | 5/2/2024 7:08 PM | 177.5 | 18.50 | 29.90 | 33.70 | 0.00 | 0.00% | - | 1 | 125.10% |
| HSY240517C00180000 | 5/7/2024 2:53 PM | 180 | 20.00 | 29.00 | 29.80 | 0.00 | 0.00% | 6 | 258 | 53.13% |
| HSY240517C00182500 | 5/10/2024 3:43 PM | 182.5 | 20.82 | 25.00 | 27.40 | 0.00 | 0.00% | 1 | 13 | 78.42% |
| HSY240517C00185000 | 5/10/2024 5:15 PM | 185 | 24.04 | 23.50 | 24.80 | 4.32 | 21.91% | 1 | 3,207 | 68.95% |
| HSY240517C00187500 | 5/6/2024 5:42 PM | 187.5 | 8.90 | 20.70 | 22.30 | 0.00 | 0.00% | 2 | 23 | 62.94% |
| HSY240517C00190000 | 5/13/2024 5:36 PM | 190 | 19.39 | 19.00 | 19.50 | 4.39 | 29.27% | 47 | 1,794 | 44.73% |
| HSY240517C00192500 | 5/10/2024 2:00 PM | 192.5 | 10.60 | 16.40 | 17.30 | 0.00 | 0.00% | 10 | 168 | 50.93% |
| HSY240517C00195000 | 5/13/2024 6:20 PM | 195 | 14.47 | 14.00 | 14.60 | 4.90 | 51.20% | 11 | 2,134 | 38.77% |
| HSY240517C00197500 | 5/13/2024 4:01 PM | 197.5 | 11.59 | 11.30 | 12.30 | 4.41 | 61.42% | 3 | 426 | 38.72% |
| HSY240517C00200000 | 5/13/2024 6:22 PM | 200 | 9.60 | 9.10 | 9.70 | 4.65 | 93.94% | 169 | 2,068 | 30.13% |
| HSY240517C00202500 | 5/13/2024 5:22 PM | 202.5 | 7.20 | 6.70 | 7.00 | 4.27 | 145.73% | 39 | 483 | 18.85% |
| HSY240517C00205000 | 5/13/2024 5:52 PM | 205 | 4.60 | 4.50 | 4.80 | 3.08 | 202.63% | 590 | 963 | 19.12% |
| HSY240517C00207500 | 5/13/2024 5:45 PM | 207.5 | 2.60 | 2.60 | 2.95 | 1.83 | 237.66% | 227 | 553 | 19.19% |
| HSY240517C00210000 | 5/13/2024 6:29 PM | 210 | 1.45 | 1.35 | 1.45 | 1.10 | 314.29% | 870 | 2,086 | 17.85% |
| HSY240517C00212500 | 5/13/2024 6:11 PM | 212.5 | 0.60 | 0.60 | 0.65 | 0.35 | 140.00% | 137 | 52 | 18.26% |
| HSY240517C00215000 | 5/13/2024 6:20 PM | 215 | 0.30 | 0.20 | 0.30 | 0.22 | 275.00% | 181 | 8 | 19.63% |
| HSY240517C00220000 | 5/13/2024 4:29 PM | 220 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 13 | 1,837 | 24.22% |
| HSY240517C00222500 | 5/13/2024 1:30 PM | 222.5 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 6 | 27 | 30.96% |
| HSY240517C00225000 | 5/13/2024 2:39 PM | 225 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 25 | 40 | 32.91% |
| HSY240517C00230000 | 5/13/2024 5:43 PM | 230 | 0.07 | 0.00 | 0.15 | 0.01 | 16.67% | 42 | 1,023 | 43.95% |
| 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 | 0.04 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 390 | 50.78% |
| HSY240517C00250000 | 5/8/2024 7:25 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 374 | 58.98% |
| HSY240517C00260000 | 4/5/2024 5:10 PM | 260 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 25 | 100.39% |
| HSY240517C00270000 | 4/18/2024 7:25 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 13 | 80.86% |
| HSY240517C00280000 | 3/14/2024 1:48 PM | 280 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 10 | 140.92% |
| HSY240517C00290000 | 11/3/2023 4:04 PM | 290 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 173.58% |
| 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 | 182.32% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 49 | 326.56% |
| 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 | 1.40 | 0.00 | 0.00% | - | 1 | 319.92% |
| HSY240517P00115000 | 10/13/2023 6:26 PM | 115 | 0.87 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 315.72% |
| 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 | 1.35 | 0.00 | 0.00% | 1 | 20 | 229.79% |
| HSY240517P00135000 | 5/2/2024 4:50 PM | 135 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 251 | 200.98% |
| 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 | 0.05 | 0.00 | 0.00% | 12 | 592 | 106.25% |
| HSY240517P00155000 | 5/6/2024 3:27 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 710 | 139.36% |
| 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 | 0.01 | 0.05 | 2.15 | -0.04 | -80.00% | 2 | 1,069 | 143.55% |
| HSY240517P00167500 | 4/24/2024 6:59 PM | 167.5 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 114.55% |
| HSY240517P00170000 | 5/13/2024 1:51 PM | 170 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 38 | 623 | 75.39% |
| HSY240517P00172500 | 5/10/2024 5:18 PM | 172.5 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 72 | 93.75% |
| HSY240517P00175000 | 5/13/2024 1:41 PM | 175 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 781 | 60.55% |
| HSY240517P00177500 | 5/7/2024 6:38 PM | 177.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 89 | 56.25% |
| HSY240517P00180000 | 5/13/2024 4:59 PM | 180 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 51 | 887 | 51.95% |
| HSY240517P00182500 | 5/13/2024 5:50 PM | 182.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 161 | 93 | 51.95% |
| HSY240517P00185000 | 5/13/2024 3:50 PM | 185 | 0.06 | 0.00 | 0.05 | 0.01 | 20.00% | 123 | 4,047 | 47.66% |
| HSY240517P00187500 | 5/13/2024 3:55 PM | 187.5 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 965 | 135 | 47.66% |
| HSY240517P00190000 | 5/13/2024 6:20 PM | 190 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 15 | 4,193 | 42.77% |
| HSY240517P00192500 | 5/13/2024 6:16 PM | 192.5 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 155 | 1,711 | 37.89% |
| HSY240517P00195000 | 5/13/2024 5:39 PM | 195 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 18 | 5,829 | 35.55% |
| HSY240517P00197500 | 5/13/2024 3:35 PM | 197.5 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 12 | 1,254 | 32.18% |
| HSY240517P00200000 | 5/13/2024 4:50 PM | 200 | 0.25 | 0.20 | 0.25 | -0.52 | -67.53% | 55 | 803 | 28.08% |
| HSY240517P00202500 | 5/13/2024 5:03 PM | 202.5 | 0.43 | 0.35 | 0.50 | -1.47 | -77.37% | 37 | 88 | 27.25% |
| HSY240517P00205000 | 5/13/2024 6:03 PM | 205 | 1.00 | 0.80 | 0.95 | -2.30 | -69.70% | 132 | 144 | 26.51% |
| HSY240517P00207500 | 5/13/2024 6:26 PM | 207.5 | 1.75 | 1.70 | 1.90 | -10.35 | -85.54% | 147 | 1 | 28.10% |
| HSY240517P00210000 | 5/13/2024 6:05 PM | 210 | 3.50 | 3.00 | 3.40 | -6.01 | -63.20% | 90 | 255 | 31.41% |
| HSY240517P00220000 | 5/13/2024 2:44 PM | 220 | 11.36 | 11.80 | 12.30 | -25.75 | -69.39% | 1 | 4 | 50.44% |
| HSY240517P00230000 | 3/25/2024 1:37 PM | 230 | 32.28 | 42.10 | 47.00 | 0.00 | 0.00% | 3 | 0 | 326.07% |
| HSY240517P00240000 | 11/28/2023 5:51 PM | 240 | 50.99 | 53.50 | 58.20 | 0.00 | 0.00% | 2 | 0 | 371.58% |
Related Tickers
MDLZ Mondelez International, Inc.
71.58
+0.53%
TR Tootsie Roll Industries, Inc.
29.76
-0.39%
BARN.SW Barry Callebaut AG
1,564.00
+2.02%
RSI.TO Rogers Sugar Inc.
5.93
+2.51%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,650.00
+1.14%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
107,000.00
+0.75%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,450.00
0.00%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5001
-2.23%
KTF.F Mondelez International, Inc.
66.17
+0.21%
BYCBF Barry Callebaut AG
1,650.00
0.00%