Advertisement
U.S. markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
194.50+0.79 (+0.41%)
At close: 04:00PM EDT
195.60 +1.10 (+0.57%)
After hours: 07:06PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY240328C001400002024-02-28 4:04PM EDT140.0046.6652.5055.600.00--1422.66%
HSY240328C001450002024-02-28 4:04PM EDT145.0041.6747.6050.600.00--1385.94%
HSY240328C001700002024-03-28 10:13AM EDT170.0025.9922.3027.00-3.56-12.05%11136.72%
HSY240328C001750002024-02-29 4:12PM EDT175.0014.1917.2022.000.00--1103.91%
HSY240328C001800002024-03-28 2:03PM EDT180.0015.4012.5015.50-0.45-2.84%34138.97%
HSY240328C001850002024-03-28 3:40PM EDT185.0010.178.5010.60+2.02+24.79%102212107.81%
HSY240328C001875002024-03-26 9:46AM EDT187.503.304.908.200.00-2292.58%
HSY240328C001900002024-03-28 1:55PM EDT190.005.452.455.60+1.67+44.18%49669.53%
HSY240328C001925002024-03-28 3:43PM EDT192.502.750.703.10+0.86+45.50%228647.95%
HSY240328C001950002024-03-28 3:57PM EDT195.000.010.000.05-0.53-98.15%1371985.23%
HSY240328C001975002024-03-28 3:49PM EDT197.500.010.000.05-0.09-90.00%3522618.75%
HSY240328C002000002024-03-28 3:21PM EDT200.000.050.000.05-0.01-16.67%2328530.27%
HSY240328C002025002024-03-28 3:21PM EDT202.500.030.000.05-0.02-40.00%714341.02%
HSY240328C002050002024-03-28 3:29PM EDT205.000.030.000.05+0.02+200.00%1221151.17%
HSY240328C002075002024-03-28 11:42AM EDT207.500.030.000.05+0.02+200.00%12855.08%
HSY240328C002100002024-03-28 3:40PM EDT210.000.030.000.05-0.35-92.11%10318364.06%
HSY240328C002125002024-03-28 10:54AM EDT212.500.020.000.05-0.28-93.33%4672.27%
HSY240328C002150002024-03-22 3:51PM EDT215.000.050.000.050.00-15080.47%
HSY240328C002175002024-03-11 11:43AM EDT217.500.280.000.050.00--4988.28%
HSY240328C002200002024-03-19 3:26PM EDT220.000.080.000.050.00-13296.09%
HSY240328C002250002024-02-08 3:30PM EDT225.000.700.050.150.00--1133.59%
HSY240328C002300002024-03-08 12:40PM EDT230.000.020.000.050.00-11126.56%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY240328P001150002024-03-27 3:39PM EDT115.000.010.000.050.00-11365.63%
HSY240328P001200002024-03-27 3:39PM EDT120.000.010.000.050.00-11337.50%
HSY240328P001250002024-03-27 3:39PM EDT125.000.010.000.050.00-11309.38%
HSY240328P001300002024-03-27 3:39PM EDT130.000.010.000.050.00-11284.38%
HSY240328P001350002024-03-27 3:39PM EDT135.000.010.000.050.00-11259.38%
HSY240328P001400002024-03-27 3:39PM EDT140.000.010.000.050.00-11237.50%
HSY240328P001500002024-02-13 2:12PM EDT150.000.110.000.750.00--1279.10%
HSY240328P001600002024-03-04 11:33AM EDT160.000.100.000.050.00-11147.66%
HSY240328P001650002024-03-11 3:08PM EDT165.000.080.000.050.00-21126.56%
HSY240328P001700002024-03-21 3:26PM EDT170.000.010.000.050.00-160106.25%
HSY240328P001750002024-03-26 11:38AM EDT175.000.050.000.050.00-19885.16%
HSY240328P001775002024-03-19 11:37AM EDT177.500.070.000.050.00-1175.00%
HSY240328P001800002024-03-27 9:53AM EDT180.000.020.000.050.00-426464.84%
HSY240328P001825002024-03-26 1:54PM EDT182.500.020.000.05-0.01-33.33%14054.69%
HSY240328P001850002024-03-28 9:30AM EDT185.000.050.000.05+0.03+150.00%434349.61%
HSY240328P001875002024-03-28 10:07AM EDT187.500.050.000.05+0.01+25.00%15251738.28%
HSY240328P001900002024-03-28 3:14PM EDT190.000.050.000.05-0.15-75.00%1264826.56%
HSY240328P001925002024-03-28 3:45PM EDT192.500.030.000.05-0.62-95.38%391,06313.97%
HSY240328P001950002024-03-28 3:59PM EDT195.000.500.301.65-1.25-71.43%1,24359834.08%
HSY240328P001975002024-03-28 11:57AM EDT197.501.151.255.00-6.05-84.03%3910080.27%
HSY240328P002000002024-03-28 3:35PM EDT200.004.985.206.90-0.72-12.63%22856.84%
HSY240328P002025002024-03-26 2:34PM EDT202.5010.807.0010.000.00-4170.02%
HSY240328P002050002024-03-21 2:43PM EDT205.006.109.4011.800.00-3057.81%
HSY240328P002075002024-03-22 10:40AM EDT207.509.0012.4015.200.00-10111.91%
HSY240328P002100002024-03-26 10:47AM EDT210.0017.8015.2017.400.00-61125.68%
HSY240328P002150002024-02-20 11:01AM EDT215.0021.0013.8017.100.00--00.00%
HSY240328P002200002024-02-20 10:32AM EDT220.0027.0818.9022.500.00--00.00%
HSY240328P002300002024-02-20 10:53AM EDT230.0035.5028.7032.500.00-200.00%