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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00190000 | 4/26/2024 7:52 PM | 2024-05-03 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 142 | 177 | 50.01% |
| HSY240510C00190000 | 4/26/2024 3:00 PM | 2024-05-10 | 4.20 | 3.80 | 4.10 | -0.10 | -2.33% | 1 | 50 | 39.61% |
| HSY240517C00190000 | 4/26/2024 7:02 PM | 2024-05-17 | 4.50 | 4.00 | 4.60 | 0.00 | 0.00% | 101 | 1,828 | 35.21% |
| HSY240524C00190000 | 4/26/2024 7:55 PM | 2024-05-24 | 4.40 | 4.30 | 4.60 | -0.50 | -10.20% | 5 | 16 | 30.49% |
| HSY240531C00190000 | 4/26/2024 7:22 PM | 2024-05-31 | 5.00 | 4.50 | 4.90 | -0.10 | -1.96% | 9 | 40 | 28.60% |
| HSY240621C00190000 | 4/26/2024 7:02 PM | 2024-06-21 | 6.10 | 5.70 | 6.00 | -0.20 | -3.17% | 13 | 1,312 | 26.44% |
| HSY240719C00190000 | 4/26/2024 7:43 PM | 2024-07-19 | 7.70 | 7.40 | 7.70 | -0.20 | -2.53% | 23 | 76 | 26.40% |
| HSY240816C00190000 | 4/26/2024 6:14 PM | 2024-08-16 | 9.60 | 9.50 | 9.90 | -0.30 | -3.03% | 12 | 228 | 28.22% |
| HSY240920C00190000 | 4/26/2024 7:02 PM | 2024-09-20 | 11.00 | 10.60 | 11.00 | -0.35 | -3.08% | 11 | 121 | 26.97% |
| HSY241115C00190000 | 4/22/2024 2:33 PM | 2024-11-15 | 13.94 | 13.20 | 13.80 | 0.00 | 0.00% | 8 | 9 | 28.00% |
| HSY241220C00190000 | 4/25/2024 2:22 PM | 2024-12-20 | 15.00 | 14.30 | 14.70 | 0.00 | 0.00% | 1 | 22 | 27.36% |
| HSY250117C00190000 | 4/26/2024 3:55 PM | 2025-01-17 | 16.03 | 15.50 | 15.90 | 0.03 | 0.19% | 1 | 374 | 27.77% |
| HSY260116C00190000 | 4/25/2024 5:23 PM | 2026-01-16 | 26.30 | 25.70 | 26.80 | 0.00 | 0.00% | 1 | 104 | 29.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00190000 | 4/26/2024 7:33 PM | 2024-05-03 | 6.80 | 6.80 | 8.30 | 0.29 | 4.45% | 47 | 313 | 52.12% |
| HSY240510P00190000 | 4/26/2024 2:35 PM | 2024-05-10 | 6.30 | 7.10 | 7.60 | -1.00 | -13.70% | 1 | 745 | 37.21% |
| HSY240517P00190000 | 4/26/2024 7:40 PM | 2024-05-17 | 8.00 | 7.80 | 8.40 | 0.50 | 6.67% | 267 | 3,946 | 34.99% |
| HSY240524P00190000 | 4/26/2024 7:54 PM | 2024-05-24 | 8.40 | 8.30 | 8.70 | 0.20 | 2.44% | 6 | 46 | 31.79% |
| HSY240531P00190000 | 4/23/2024 2:28 PM | 2024-05-31 | 8.04 | 8.50 | 9.00 | 0.00 | 0.00% | 2 | 16 | 29.76% |
| HSY240621P00190000 | 4/26/2024 7:40 PM | 2024-06-21 | 9.60 | 9.40 | 9.80 | 0.30 | 3.23% | 174 | 2,119 | 26.31% |
| HSY240719P00190000 | 4/26/2024 4:13 PM | 2024-07-19 | 9.90 | 10.40 | 10.70 | -0.50 | -4.81% | 7 | 66 | 24.04% |
| HSY240816P00190000 | 4/26/2024 6:29 PM | 2024-08-16 | 11.80 | 12.00 | 12.30 | -0.10 | -0.84% | 9 | 213 | 24.73% |
| HSY240920P00190000 | 4/26/2024 5:40 PM | 2024-09-20 | 12.90 | 13.10 | 13.40 | 0.00 | 0.00% | 20 | 131 | 23.93% |
| HSY241115P00190000 | 4/23/2024 5:59 PM | 2024-11-15 | 14.50 | 14.70 | 15.10 | 0.00 | 0.00% | 1 | 37 | 23.44% |
| HSY241220P00190000 | 4/19/2024 5:44 PM | 2024-12-20 | 16.80 | 15.70 | 16.00 | 0.00 | 0.00% | 7 | 38 | 23.15% |
| HSY250117P00190000 | 4/24/2024 2:56 PM | 2025-01-17 | 15.71 | 16.20 | 16.60 | 0.00 | 0.00% | 3 | 372 | 22.84% |
| HSY260116P00190000 | 4/23/2024 2:33 PM | 2026-01-16 | 22.57 | 21.20 | 24.10 | 0.00 | 0.00% | 2 | 64 | 22.55% |
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%