NYSE - Delayed Quote • USD
The Hershey Company (HSY)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:17 AM EDT
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 | 0 | 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 | 0 | 0.00% |
HSY240426C00180000 | 4/23/2024 7:57 PM | 180 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.00% |
HSY240426C00182500 | 4/23/2024 7:57 PM | 182.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 0.00% |
HSY240426C00185000 | 4/23/2024 4:57 PM | 185 | 3.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
HSY240426C00187500 | 4/23/2024 5:47 PM | 187.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.78% |
HSY240426C00190000 | 4/23/2024 7:52 PM | 190 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 3.13% |
HSY240426C00192500 | 4/23/2024 6:53 PM | 192.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 6.25% |
HSY240426C00195000 | 4/23/2024 7:02 PM | 195 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
HSY240426C00197500 | 4/23/2024 6:30 PM | 197.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
HSY240426C00200000 | 4/23/2024 1:59 PM | 200 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
HSY240426C00202500 | 4/23/2024 1:43 PM | 202.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
HSY240426C00205000 | 4/23/2024 2:25 PM | 205 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
HSY240426C00210000 | 4/17/2024 6:31 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HSY240426C00215000 | 4/19/2024 2:03 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HSY240426C00220000 | 4/9/2024 3:44 PM | 220 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HSY240426C00225000 | 4/2/2024 6:06 PM | 225 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
HSY240426C00230000 | 3/22/2024 1:34 PM | 230 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 100.39% |
HSY240426C00235000 | 3/20/2024 2:04 PM | 235 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 120.12% |
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 | 0 | 50.00% |
HSY240426P00160000 | 3/28/2024 4:43 PM | 160 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HSY240426P00165000 | 4/18/2024 5:31 PM | 165 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
HSY240426P00167500 | 4/18/2024 5:32 PM | 167.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
HSY240426P00170000 | 4/23/2024 4:23 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
HSY240426P00172500 | 4/22/2024 7:52 PM | 172.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
HSY240426P00175000 | 4/23/2024 4:37 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
HSY240426P00177500 | 4/23/2024 2:19 PM | 177.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
HSY240426P00180000 | 4/23/2024 6:16 PM | 180 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
HSY240426P00182500 | 4/23/2024 7:46 PM | 182.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 6.25% |
HSY240426P00185000 | 4/23/2024 7:53 PM | 185 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 3.13% |
HSY240426P00187500 | 4/23/2024 5:44 PM | 187.5 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
HSY240426P00190000 | 4/23/2024 6:02 PM | 190 | 3.29 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
HSY240426P00192500 | 4/23/2024 3:42 PM | 192.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HSY240426P00195000 | 4/19/2024 7:59 PM | 195 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
HSY240426P00200000 | 4/17/2024 6:25 PM | 200 | 17.32 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 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 | 150.20% |
HSY240426P00220000 | 3/13/2024 1:41 PM | 220 | 21.40 | 28.90 | 32.60 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MDLZ Mondelez International, Inc.
70.75
+1.93%
TR Tootsie Roll Industries, Inc.
30.32
-0.46%
BARN.SW Barry Callebaut AG
1,385.00
+0.44%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5400
-0.28%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,590.00
+0.86%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,800.00
+0.57%
P34.SI Delfi Limited
0.9050
+0.56%
RSI.TO Rogers Sugar Inc.
5.19
+0.19%
TROLB Tootsie Roll Industries, Inc.
31.00
0.00%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%