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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00185000 | 4/26/2024 4:34 PM | 2024-05-03 | 6.13 | 5.50 | 5.80 | 0.43 | 7.54% | 9 | 77 | 50.72% |
| HSY240510C00185000 | 4/25/2024 1:49 PM | 2024-05-10 | 6.85 | 6.00 | 6.50 | -0.45 | -6.16% | 1 | 8 | 40.71% |
| HSY240517C00185000 | 4/26/2024 6:15 PM | 2024-05-17 | 7.70 | 6.00 | 7.10 | 0.50 | 6.94% | 7 | 3,216 | 36.63% |
| HSY240524C00185000 | 4/26/2024 7:41 PM | 2024-05-24 | 6.90 | 6.70 | 7.00 | -0.50 | -6.76% | 10 | 24 | 31.23% |
| HSY240531C00185000 | 4/26/2024 7:23 PM | 2024-05-31 | 7.50 | 5.30 | 7.30 | 0.98 | 15.03% | 1 | 8 | 29.25% |
| HSY240621C00185000 | 4/26/2024 5:02 PM | 2024-06-21 | 8.80 | 8.20 | 8.50 | 0.10 | 1.15% | 38 | 3,473 | 27.27% |
| HSY240719C00185000 | 4/26/2024 5:38 PM | 2024-07-19 | 10.30 | 9.90 | 10.20 | -0.80 | -7.21% | 2 | 291 | 27.07% |
| HSY240816C00185000 | 4/26/2024 5:30 PM | 2024-08-16 | 12.30 | 12.00 | 12.40 | -0.20 | -1.60% | 2 | 97 | 28.82% |
| HSY240920C00185000 | 4/24/2024 4:47 PM | 2024-09-20 | 14.23 | 13.10 | 13.40 | 0.00 | 0.00% | 2 | 20 | 27.30% |
| HSY241115C00185000 | 4/25/2024 1:36 PM | 2024-11-15 | 17.45 | 14.10 | 16.40 | 0.00 | 0.00% | 1 | 17 | 28.69% |
| HSY241220C00185000 | 4/24/2024 7:42 PM | 2024-12-20 | 17.10 | 16.50 | 17.40 | -0.90 | -5.00% | 1 | 10 | 28.17% |
| HSY250117C00185000 | 4/24/2024 7:27 PM | 2025-01-17 | 19.57 | 18.00 | 18.50 | 0.00 | 0.00% | 3 | 123 | 28.40% |
| HSY260116C00185000 | 4/24/2024 7:50 PM | 2026-01-16 | 29.60 | 27.90 | 29.30 | 0.00 | 0.00% | 1 | 35 | 29.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00185000 | 4/26/2024 5:53 PM | 2024-05-03 | 3.64 | 4.10 | 4.40 | -0.35 | -8.77% | 18 | 336 | 48.36% |
| HSY240510P00185000 | 4/26/2024 7:37 PM | 2024-05-10 | 4.40 | 4.50 | 4.90 | 0.10 | 2.33% | 16 | 97 | 37.67% |
| HSY240517P00185000 | 4/26/2024 6:18 PM | 2024-05-17 | 4.95 | 5.10 | 5.60 | -0.05 | -1.00% | 26 | 4,057 | 34.72% |
| HSY240524P00185000 | 4/26/2024 5:16 PM | 2024-05-24 | 5.60 | 5.60 | 7.60 | 0.00 | 0.00% | 11 | 88 | 39.85% |
| HSY240531P00185000 | 4/26/2024 7:06 PM | 2024-05-31 | 6.00 | 5.90 | 6.40 | 0.16 | 2.74% | 1 | 14 | 30.40% |
| HSY240621P00185000 | 4/26/2024 7:56 PM | 2024-06-21 | 6.95 | 6.80 | 7.20 | 0.15 | 2.21% | 15 | 476 | 26.80% |
| HSY240719P00185000 | 4/26/2024 6:42 PM | 2024-07-19 | 7.73 | 7.90 | 8.20 | 0.13 | 1.71% | 24 | 141 | 24.71% |
| HSY240816P00185000 | 4/26/2024 6:33 PM | 2024-08-16 | 9.30 | 9.50 | 9.70 | -0.30 | -3.13% | 20 | 271 | 25.07% |
| HSY240920P00185000 | 4/26/2024 4:15 PM | 2024-09-20 | 10.30 | 10.60 | 10.90 | -0.30 | -2.83% | 5 | 102 | 24.45% |
| HSY241115P00185000 | 4/22/2024 4:14 PM | 2024-11-15 | 12.95 | 12.30 | 14.00 | 0.00 | 0.00% | 9 | 30 | 26.45% |
| HSY241220P00185000 | 4/26/2024 3:38 PM | 2024-12-20 | 13.20 | 13.30 | 13.60 | 0.90 | 7.32% | 14 | 18 | 23.75% |
| HSY250117P00185000 | 4/26/2024 4:14 PM | 2025-01-17 | 13.50 | 13.80 | 14.20 | -0.30 | -2.17% | 4 | 331 | 23.42% |
| HSY260116P00185000 | 4/22/2024 6:36 PM | 2026-01-16 | 21.20 | 21.00 | 21.90 | 0.00 | 0.00% | 1 | 61 | 23.22% |
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%