NYSE - Delayed Quote USD

The Hershey Company (HSY)

185.02 +0.16 (+0.09%)
At close: April 19 at 4:00 PM EDT
185.03 +0.01 (+0.01%)
After hours: April 19 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HSY240426C00175000 3/19/2024 2:09 PM 175 27.47 9.80 10.70 0.00 0.00% 1 1 37.55%
HSY240426C00180000 4/18/2024 5:39 PM 180 4.90 5.80 6.20 0.03 0.62% 1 13 30.32%
HSY240426C00185000 4/19/2024 7:47 PM 185 2.80 2.50 2.65 -0.03 -1.06% 107 200 25.83%
HSY240426C00187500 4/19/2024 7:53 PM 187.5 1.50 1.35 1.55 -0.10 -6.25% 340 162 25.32%
HSY240426C00190000 4/19/2024 7:59 PM 190 0.77 0.70 0.85 -0.23 -23.00% 168 272 25.29%
HSY240426C00192500 4/19/2024 7:48 PM 192.5 0.40 0.30 0.45 -0.05 -11.11% 142 43 25.73%
HSY240426C00195000 4/19/2024 1:43 PM 195 0.15 0.15 0.20 -0.05 -25.00% 1 363 25.44%
HSY240426C00197500 4/17/2024 1:51 PM 197.5 0.13 0.05 0.15 0.00 0.00% 5 37 28.32%
HSY240426C00200000 4/19/2024 4:27 PM 200 0.10 0.05 0.10 0.05 100.00% 2 422 30.27%
HSY240426C00202500 4/17/2024 1:51 PM 202.5 0.03 0.00 0.10 0.00 0.00% 5 8 34.18%
HSY240426C00205000 4/19/2024 7:01 PM 205 0.05 0.00 0.10 -0.03 -37.50% 25 421 37.99%
HSY240426C00210000 4/17/2024 6:31 PM 210 0.05 0.00 0.10 0.00 0.00% 1 144 45.31%
HSY240426C00215000 4/19/2024 2:03 PM 215 0.05 0.00 0.15 0.00 0.00% 1 12 50.20%
HSY240426C00220000 4/9/2024 3:44 PM 220 0.08 0.00 0.10 0.00 0.00% 1 13 53.52%
HSY240426C00225000 4/2/2024 6:06 PM 225 0.30 0.00 0.10 0.00 0.00% 13 17 59.57%
HSY240426C00230000 3/22/2024 1:34 PM 230 0.50 0.00 0.15 0.00 0.00% 1 1 68.75%
HSY240426C00235000 3/20/2024 2:04 PM 235 0.35 0.00 0.30 0.00 0.00% - 1 82.03%

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 0.75 0.00 0.00% 3 3 77.49%
HSY240426P00160000 3/28/2024 4:43 PM 160 0.40 0.00 0.05 0.00 0.00% 2 3 47.07%
HSY240426P00165000 4/18/2024 5:31 PM 165 0.03 0.00 0.10 0.00 0.00% 2 10 42.38%
HSY240426P00170000 4/19/2024 6:52 PM 170 0.07 0.05 0.10 -0.05 -41.67% 10 148 32.91%
HSY240426P00175000 4/19/2024 7:54 PM 175 0.15 0.15 0.25 -0.15 -50.00% 17 201 28.37%
HSY240426P00180000 4/19/2024 7:54 PM 180 0.65 0.65 0.80 -0.52 -44.44% 52 203 25.44%
HSY240426P00182500 4/19/2024 7:39 PM 182.5 1.35 1.30 1.45 -0.22 -14.01% 175 83 24.73%
HSY240426P00185000 4/19/2024 7:46 PM 185 2.30 2.30 2.40 -0.18 -7.26% 136 332 23.58%
HSY240426P00187500 4/19/2024 7:52 PM 187.5 3.60 3.60 3.90 -0.95 -20.88% 20 44 23.95%
HSY240426P00190000 4/19/2024 3:54 PM 190 6.40 5.40 5.70 0.47 7.93% 20 517 23.61%
HSY240426P00192500 4/16/2024 1:31 PM 192.5 9.70 7.40 8.90 0.00 0.00% 1 3 39.58%
HSY240426P00195000 4/19/2024 7:59 PM 195 10.00 8.30 11.70 -2.07 -17.15% 12 27 50.27%
HSY240426P00200000 4/17/2024 6:25 PM 200 17.32 13.70 16.80 0.00 0.00% 33 1 64.55%
HSY240426P00205000 4/17/2024 5:44 PM 205 22.30 18.00 21.50 0.00 0.00% 12 0 71.83%
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 53.71%
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.
68.11
+1.40%
 
TR Tootsie Roll Industries, Inc.
30.20
+0.23%
 
BARN.SW Barry Callebaut AG
1,411.00
+1.22%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
-0.28%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
 
RSI.TO Rogers Sugar Inc.
5.21
+0.19%
 
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
104,200.00
-0.38%
 
LISNE.SW Chocoladefabriken Lindt & Sprüngli AG
109,200.00
0.00%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,420.00
-0.38%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,200.00
0.00%