NYSE - Delayed Quote USD

The Hershey Company (HSY)

188.14 +1.06 (+0.57%)
At close: April 24 at 4:00 PM EDT
188.14 0.00 (0.00%)
Pre-Market: 8:27 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HSY240426C00170000 4/19/2024 2:15 PM 170 14.08 0.00 0.00 0.00 0.00% 1 1 0.00%
HSY240426C00175000 3/19/2024 2:09 PM 175 27.47 9.80 10.70 0.00 0.00% 1 1 0.00%
HSY240426C00177500 4/23/2024 1:30 PM 177.5 9.09 0.00 0.00 0.00 0.00% 4 1 0.00%
HSY240426C00180000 4/23/2024 7:57 PM 180 7.60 0.00 0.00 0.00 0.00% 76 84 0.00%
HSY240426C00182500 4/24/2024 2:21 PM 182.5 4.60 0.00 0.00 0.00 0.00% 2 208 0.00%
HSY240426C00185000 4/24/2024 6:37 PM 185 4.04 0.00 0.00 0.00 0.00% 78 254 0.00%
HSY240426C00187500 4/24/2024 7:55 PM 187.5 1.93 0.00 0.00 0.00 0.00% 83 581 0.00%
HSY240426C00190000 4/24/2024 7:56 PM 190 0.75 0.00 0.00 0.00 0.00% 143 419 3.13%
HSY240426C00192500 4/24/2024 6:42 PM 192.5 0.25 0.00 0.00 0.00 0.00% 10 231 6.25%
HSY240426C00195000 4/24/2024 2:03 PM 195 0.03 0.00 0.00 0.00 0.00% 1 579 12.50%
HSY240426C00197500 4/24/2024 6:09 PM 197.5 0.05 0.00 0.00 0.00 0.00% 100 140 12.50%
HSY240426C00200000 4/23/2024 1:59 PM 200 0.04 0.00 0.00 0.00 0.00% 3 418 25.00%
HSY240426C00202500 4/23/2024 1:43 PM 202.5 0.05 0.00 0.00 0.00 0.00% 2 8 25.00%
HSY240426C00205000 4/23/2024 2:25 PM 205 0.03 0.00 0.00 0.00 0.00% 2 427 25.00%
HSY240426C00210000 4/17/2024 6:31 PM 210 0.05 0.00 0.00 0.00 0.00% 1 144 25.00%
HSY240426C00215000 4/19/2024 2:03 PM 215 0.05 0.00 0.00 0.00 0.00% 1 12 50.00%
HSY240426C00220000 4/9/2024 3:44 PM 220 0.08 0.00 0.00 0.00 0.00% 1 13 50.00%
HSY240426C00225000 4/2/2024 6:06 PM 225 0.30 0.00 0.00 0.00 0.00% 13 17 50.00%
HSY240426C00230000 3/22/2024 1:34 PM 230 0.50 0.00 0.15 0.00 0.00% 1 1 119.92%
HSY240426C00235000 3/20/2024 2:04 PM 235 0.35 0.00 0.30 0.00 0.00% - 1 143.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HSY240426P00155000 3/26/2024 1:49 PM 155 0.45 0.00 0.00 0.00 0.00% 3 3 50.00%
HSY240426P00160000 3/28/2024 4:43 PM 160 0.40 0.00 0.00 0.00 0.00% 2 3 50.00%
HSY240426P00165000 4/18/2024 5:31 PM 165 0.03 0.00 0.00 0.00 0.00% 2 10 50.00%
HSY240426P00167500 4/18/2024 5:32 PM 167.5 0.10 0.00 0.00 0.00 0.00% - 6 25.00%
HSY240426P00170000 4/23/2024 4:23 PM 170 0.01 0.00 0.00 0.00 0.00% 4 144 25.00%
HSY240426P00172500 4/22/2024 7:52 PM 172.5 0.05 0.00 0.00 0.00 0.00% 2 46 25.00%
HSY240426P00175000 4/24/2024 5:31 PM 175 0.03 0.00 0.00 0.00 0.00% 23 170 25.00%
HSY240426P00177500 4/24/2024 4:07 PM 177.5 0.03 0.00 0.00 0.00 0.00% 2 136 25.00%
HSY240426P00180000 4/24/2024 5:08 PM 180 0.04 0.00 0.00 0.00 0.00% 11 252 12.50%
HSY240426P00182500 4/24/2024 5:59 PM 182.5 0.11 0.00 0.00 0.00 0.00% 19 198 12.50%
HSY240426P00185000 4/24/2024 7:45 PM 185 0.42 0.00 0.00 0.00 0.00% 35 398 6.25%
HSY240426P00187500 4/24/2024 7:57 PM 187.5 1.00 0.00 0.00 0.00 0.00% 16 75 1.56%
HSY240426P00190000 4/24/2024 7:59 PM 190 2.35 0.00 0.00 0.00 0.00% 130 433 0.00%
HSY240426P00192500 4/23/2024 3:42 PM 192.5 5.40 0.00 0.00 0.00 0.00% 1 4 0.00%
HSY240426P00195000 4/24/2024 5:50 PM 195 6.50 0.00 0.00 0.00 0.00% 4 1 0.00%
HSY240426P00200000 4/17/2024 6:25 PM 200 17.32 0.00 0.00 0.00 0.00% 33 1 0.00%
HSY240426P00205000 4/17/2024 5:44 PM 205 22.30 0.00 0.00 0.00 0.00% 12 0 0.00%
HSY240426P00210000 3/20/2024 1:35 PM 210 10.30 0.00 0.00 0.00 0.00% 1 0 0.00%
HSY240426P00215000 3/19/2024 2:45 PM 215 15.90 27.70 32.50 0.00 0.00% 2 0 206.54%
HSY240426P00220000 3/13/2024 1:41 PM 220 21.40 28.90 32.60 0.00 0.00% - 0 146.73%

Related Tickers

MDLZ Mondelez International, Inc.
71.31
+0.79%
 
TR Tootsie Roll Industries, Inc.
30.31
-0.03%
 
BARN.SW Barry Callebaut AG
1,384.00
+0.14%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,340.00
+0.29%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
+0.28%
 
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
104,000.00
+0.39%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,276.57
-0.13%
 
TROLB Tootsie Roll Industries, Inc.
31.00
0.00%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
 
P34.SI Delfi Limited
0.8950
-1.10%