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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00175000 | 4/24/2024 1:30 PM | 2024-05-03 | 12.60 | 10.70 | 12.80 | 0.00 | 0.00% | 20 | 42 | 55.30% |
| HSY240517C00175000 | 4/25/2024 4:41 PM | 2024-05-17 | 13.86 | 12.10 | 15.20 | 0.00 | 0.00% | 3 | 86 | 49.10% |
| HSY240621C00175000 | 4/25/2024 5:54 PM | 2024-06-21 | 15.40 | 14.50 | 15.00 | 0.00 | 0.00% | 15 | 38 | 29.24% |
| HSY240719C00175000 | 4/25/2024 6:47 PM | 2024-07-19 | 16.73 | 16.10 | 17.10 | 0.00 | 0.00% | 3 | 26 | 30.70% |
| HSY240816C00175000 | 4/19/2024 5:30 PM | 2024-08-16 | 17.89 | 17.60 | 18.60 | 0.00 | 0.00% | 1 | 32 | 30.65% |
| HSY240920C00175000 | 4/2/2024 1:45 PM | 2024-09-20 | 31.32 | 17.00 | 19.50 | 0.00 | 0.00% | 5 | 23 | 28.86% |
| HSY250117C00175000 | 3/19/2024 5:49 PM | 2025-01-17 | 35.62 | 23.30 | 24.30 | 0.00 | 0.00% | 4 | 14 | 29.63% |
| HSY260116C00175000 | 4/22/2024 4:31 PM | 2026-01-16 | 32.60 | 32.50 | 36.10 | 0.00 | 0.00% | 1 | 18 | 32.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00175000 | 4/26/2024 7:54 PM | 2024-05-03 | 1.08 | 1.05 | 1.20 | -0.08 | -6.90% | 52 | 209 | 48.93% |
| HSY240510P00175000 | 4/26/2024 7:41 PM | 2024-05-10 | 1.35 | 1.40 | 1.55 | 0.08 | 6.30% | 5 | 68 | 38.21% |
| HSY240517P00175000 | 4/26/2024 7:21 PM | 2024-05-17 | 1.95 | 1.85 | 2.10 | 0.05 | 2.63% | 17 | 1,041 | 35.50% |
| HSY240524P00175000 | 4/26/2024 5:23 PM | 2024-05-24 | 2.20 | 2.20 | 2.40 | -0.20 | -8.33% | 163 | 96 | 32.68% |
| HSY240531P00175000 | 4/26/2024 4:57 PM | 2024-05-31 | 2.35 | 2.45 | 3.90 | -0.15 | -6.00% | 3 | 34 | 37.31% |
| HSY240621P00175000 | 4/26/2024 7:48 PM | 2024-06-21 | 3.26 | 3.20 | 3.50 | -0.04 | -1.21% | 40 | 290 | 27.84% |
| HSY240719P00175000 | 4/26/2024 3:28 PM | 2024-07-19 | 4.14 | 4.20 | 4.40 | -0.06 | -1.43% | 8 | 135 | 25.75% |
| HSY240816P00175000 | 4/25/2024 7:12 PM | 2024-08-16 | 5.50 | 5.60 | 5.90 | 0.00 | 0.00% | 12 | 335 | 26.48% |
| HSY240920P00175000 | 4/26/2024 7:11 PM | 2024-09-20 | 6.62 | 6.70 | 7.60 | -0.38 | -5.43% | 9 | 101 | 27.15% |
| HSY241115P00175000 | 4/23/2024 4:41 PM | 2024-11-15 | 8.00 | 8.40 | 8.70 | 0.00 | 0.00% | 1 | 7 | 25.28% |
| HSY241220P00175000 | 4/12/2024 5:38 PM | 2024-12-20 | 10.52 | 9.40 | 9.60 | 0.00 | 0.00% | 4 | 26 | 24.99% |
| HSY250117P00175000 | 4/24/2024 2:39 PM | 2025-01-17 | 9.87 | 10.00 | 10.20 | 0.12 | 1.23% | 1 | 1,990 | 24.67% |
| HSY260116P00175000 | 4/25/2024 3:14 PM | 2026-01-16 | 17.40 | 16.90 | 17.60 | 0.00 | 0.00% | 1 | 564 | 24.16% |
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%