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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00180000 | 4/26/2024 6:58 PM | 2024-05-03 | 9.10 | 8.20 | 8.90 | -0.23 | -2.47% | 1 | 44 | 51.93% |
| HSY240510C00180000 | 4/25/2024 1:49 PM | 2024-05-10 | 9.38 | 9.10 | 9.60 | -1.27 | -11.92% | 3 | 10 | 43.73% |
| HSY240517C00180000 | 4/24/2024 4:37 PM | 2024-05-17 | 10.90 | 8.90 | 11.50 | 0.00 | 0.00% | 3 | 260 | 47.10% |
| HSY240524C00180000 | 4/25/2024 2:10 PM | 2024-05-24 | 10.00 | 9.70 | 11.60 | 0.00 | 0.00% | 1 | 23 | 41.07% |
| HSY240531C00180000 | 4/23/2024 1:35 PM | 2024-05-31 | 12.00 | 9.60 | 10.50 | 0.00 | 0.00% | 5 | 6 | 31.38% |
| HSY240621C00180000 | 4/26/2024 5:09 PM | 2024-06-21 | 11.70 | 11.10 | 11.40 | -0.70 | -5.65% | 6 | 78 | 28.03% |
| HSY240719C00180000 | 4/26/2024 5:59 PM | 2024-07-19 | 13.60 | 12.80 | 13.20 | 0.40 | 3.03% | 2 | 20 | 28.19% |
| HSY240816C00180000 | 4/18/2024 5:00 PM | 2024-08-16 | 13.70 | 12.90 | 15.30 | 0.00 | 0.00% | 2 | 52 | 29.74% |
| HSY240920C00180000 | 4/26/2024 6:09 PM | 2024-09-20 | 16.70 | 14.30 | 16.30 | -5.30 | -24.09% | 2 | 6 | 28.15% |
| HSY241115C00180000 | 4/19/2024 4:37 PM | 2024-11-15 | 18.50 | 18.40 | 19.30 | 0.00 | 0.00% | 1 | 2 | 29.56% |
| HSY250117C00180000 | 4/23/2024 3:35 PM | 2025-01-17 | 21.70 | 20.80 | 21.30 | 0.00 | 0.00% | 91 | 295 | 29.07% |
| HSY260116C00180000 | 4/26/2024 7:55 PM | 2026-01-16 | 31.50 | 30.50 | 31.60 | 0.62 | 2.01% | 1 | 36 | 29.81% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00180000 | 4/26/2024 7:56 PM | 2024-05-03 | 2.25 | 2.20 | 2.45 | -0.11 | -4.66% | 51 | 461 | 51.15% |
| HSY240510P00180000 | 4/26/2024 4:50 PM | 2024-05-10 | 2.41 | 2.65 | 2.90 | -0.24 | -9.06% | 6 | 213 | 39.43% |
| HSY240517P00180000 | 4/26/2024 7:57 PM | 2024-05-17 | 3.30 | 3.20 | 3.50 | 0.10 | 3.12% | 15 | 1,225 | 35.65% |
| HSY240524P00180000 | 4/26/2024 6:25 PM | 2024-05-24 | 3.50 | 3.60 | 3.90 | -0.20 | -5.41% | 6 | 71 | 32.85% |
| HSY240531P00180000 | 4/25/2024 6:28 PM | 2024-05-31 | 4.00 | 3.90 | 4.20 | 0.00 | 0.00% | 4 | 18 | 30.71% |
| HSY240621P00180000 | 4/26/2024 7:56 PM | 2024-06-21 | 4.90 | 4.80 | 5.10 | 0.10 | 2.08% | 5 | 322 | 27.52% |
| HSY240719P00180000 | 4/26/2024 7:25 PM | 2024-07-19 | 5.70 | 5.80 | 6.10 | -0.20 | -3.39% | 8 | 120 | 25.40% |
| HSY240816P00180000 | 4/26/2024 6:30 PM | 2024-08-16 | 7.20 | 7.40 | 7.60 | 0.10 | 1.41% | 4 | 474 | 25.83% |
| HSY240920P00180000 | 4/26/2024 4:15 PM | 2024-09-20 | 8.20 | 8.50 | 8.80 | -0.40 | -4.65% | 30 | 90 | 25.19% |
| HSY241115P00180000 | 4/23/2024 2:30 PM | 2024-11-15 | 9.70 | 10.20 | 10.50 | 0.00 | 0.00% | 1 | 10 | 24.62% |
| HSY241220P00180000 | 4/23/2024 5:17 PM | 2024-12-20 | 10.90 | 11.20 | 11.50 | 0.00 | 0.00% | 1 | 10 | 24.47% |
| HSY250117P00180000 | 4/18/2024 3:50 PM | 2025-01-17 | 13.51 | 11.80 | 12.10 | 0.00 | 0.00% | 2 | 203 | 24.12% |
| HSY260116P00180000 | 4/17/2024 4:52 PM | 2026-01-16 | 20.90 | 18.90 | 19.60 | 0.00 | 0.00% | 1 | 46 | 23.63% |
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%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,269.36
0.00%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,000.00
0.00%
BRRLY Barry Callebaut AG
14.52
-6.32%
SUG.V Sucro Limited
7.88
+5.07%
P34.SI Delfi Limited
0.8950
0.00%