NYSE - Delayed Quote • USD
The Hershey Company (HSY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00170000 | 4/26/2024 2:10 PM | 2024-05-03 | 17.82 | 16.30 | 17.40 | 0.97 | 5.76% | 1 | 1 | 53.27% |
| HSY240517C00170000 | 4/25/2024 4:41 PM | 2024-05-17 | 18.05 | 17.10 | 19.40 | 0.00 | 0.00% | 3 | 56 | 53.67% |
| HSY240524C00170000 | 4/17/2024 3:20 PM | 2024-05-24 | 14.10 | 15.80 | 18.50 | 0.00 | 0.00% | 1 | 1 | 40.38% |
| HSY240621C00170000 | 4/2/2024 7:57 PM | 2024-06-21 | 32.60 | 18.40 | 18.90 | 0.00 | 0.00% | 10 | 13 | 30.51% |
| HSY240719C00170000 | 3/20/2024 4:32 PM | 2024-07-19 | 32.70 | 19.00 | 20.10 | 0.00 | 0.00% | 1 | 7 | 29.41% |
| HSY240816C00170000 | 4/17/2024 6:47 PM | 2024-08-16 | 19.55 | 21.60 | 23.40 | 0.00 | 0.00% | 1 | 14 | 35.25% |
| HSY240920C00170000 | 4/9/2024 2:13 PM | 2024-09-20 | 28.80 | 21.80 | 23.00 | 0.00 | 0.00% | 1 | 2 | 29.77% |
| HSY250117C00170000 | 4/5/2024 2:22 PM | 2025-01-17 | 33.10 | 25.40 | 27.70 | 0.00 | 0.00% | 2 | 30 | 30.61% |
| HSY260116C00170000 | 4/22/2024 5:51 PM | 2026-01-16 | 35.90 | 35.80 | 37.50 | 0.00 | 0.00% | 1 | 18 | 30.96% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00170000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.45 | 0.45 | 0.55 | -0.12 | -21.05% | 18 | 71 | 50.05% |
| HSY240510P00170000 | 4/26/2024 7:50 PM | 2024-05-10 | 0.70 | 0.70 | 0.80 | -0.40 | -36.36% | 5 | 53 | 39.31% |
| HSY240517P00170000 | 4/26/2024 7:38 PM | 2024-05-17 | 1.05 | 0.90 | 1.25 | -0.05 | -4.55% | 20 | 629 | 36.93% |
| HSY240524P00170000 | 4/26/2024 5:10 PM | 2024-05-24 | 1.28 | 1.30 | 1.45 | -0.22 | -14.67% | 1 | 29 | 33.66% |
| HSY240531P00170000 | 4/26/2024 7:19 PM | 2024-05-31 | 1.47 | 1.50 | 2.55 | -0.10 | -6.37% | 3 | 27 | 37.44% |
| HSY240621P00170000 | 4/26/2024 7:48 PM | 2024-06-21 | 2.19 | 2.15 | 2.30 | -0.01 | -0.45% | 4 | 1,126 | 28.36% |
| HSY240719P00170000 | 4/26/2024 7:59 PM | 2024-07-19 | 3.00 | 2.95 | 3.10 | -0.20 | -6.25% | 18 | 156 | 26.31% |
| HSY240816P00170000 | 4/25/2024 7:59 PM | 2024-08-16 | 4.10 | 4.20 | 4.40 | 0.00 | 0.00% | 4 | 600 | 26.92% |
| HSY240920P00170000 | 4/25/2024 2:32 PM | 2024-09-20 | 5.50 | 5.20 | 6.00 | 0.00 | 0.00% | 10 | 32 | 27.67% |
| HSY241115P00170000 | 4/8/2024 6:09 PM | 2024-11-15 | 5.30 | 6.80 | 7.10 | 0.00 | 0.00% | 9 | 10 | 25.90% |
| HSY241220P00170000 | 4/24/2024 6:20 PM | 2024-12-20 | 7.25 | 7.70 | 8.00 | 0.00 | 0.00% | 1 | 114 | 25.67% |
| HSY250117P00170000 | 4/26/2024 3:19 PM | 2025-01-17 | 8.10 | 8.40 | 8.60 | -1.34 | -14.19% | 7 | 975 | 25.38% |
| HSY260116P00170000 | 4/25/2024 3:14 PM | 2026-01-16 | 15.60 | 15.10 | 15.80 | 0.00 | 0.00% | 1 | 211 | 24.76% |
Related Tickers
MDLZ Mondelez International, Inc.
70.61
-0.27%
TR Tootsie Roll Industries, Inc.
29.82
-1.23%
BARN.SW Barry Callebaut AG
1,377.00
-1.15%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,350.00
-0.48%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5600
-0.28%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,000.00
0.00%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,269.36
0.00%
BRRLY Barry Callebaut AG
14.52
-6.32%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
CLA-B.ST Cloetta AB (publ)
16.72
+2.77%