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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00195000 | 4/26/2024 7:43 PM | 2024-05-03 | 1.75 | 1.70 | 1.90 | -0.35 | -16.67% | 125 | 407 | 51.64% |
| HSY240510C00195000 | 4/26/2024 2:15 PM | 2024-05-10 | 2.47 | 2.15 | 2.35 | 0.22 | 9.78% | 2 | 36 | 39.84% |
| HSY240517C00195000 | 4/26/2024 6:45 PM | 2024-05-17 | 2.65 | 2.40 | 2.70 | -0.20 | -7.02% | 156 | 2,201 | 34.47% |
| HSY240524C00195000 | 4/26/2024 7:54 PM | 2024-05-24 | 2.70 | 2.55 | 2.80 | -0.21 | -7.22% | 1 | 17 | 30.24% |
| HSY240531C00195000 | 4/26/2024 4:57 PM | 2024-05-31 | 3.25 | 2.80 | 3.10 | 0.11 | 3.50% | 1 | 22 | 28.46% |
| HSY240621C00195000 | 4/26/2024 7:54 PM | 2024-06-21 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 20 | 1,180 | 26.20% |
| HSY240719C00195000 | 4/26/2024 3:32 PM | 2024-07-19 | 5.70 | 5.40 | 5.60 | -0.20 | -3.39% | 9 | 103 | 25.84% |
| HSY240816C00195000 | 4/26/2024 3:50 PM | 2024-08-16 | 7.71 | 7.40 | 7.70 | 0.01 | 0.13% | 2 | 258 | 27.66% |
| HSY240920C00195000 | 4/26/2024 6:09 PM | 2024-09-20 | 9.00 | 8.40 | 8.70 | 0.50 | 5.88% | 3 | 1,379 | 26.29% |
| HSY241115C00195000 | 4/23/2024 2:30 PM | 2024-11-15 | 12.08 | 11.00 | 11.60 | 0.00 | 0.00% | 1 | 22 | 27.67% |
| HSY241220C00195000 | 4/26/2024 1:55 PM | 2024-12-20 | 12.95 | 11.70 | 12.50 | -3.75 | -22.46% | 1 | 24 | 27.06% |
| HSY250117C00195000 | 4/26/2024 2:03 PM | 2025-01-17 | 13.80 | 13.00 | 13.60 | -0.72 | -4.96% | 1 | 469 | 27.33% |
| HSY260116C00195000 | 4/26/2024 4:09 PM | 2026-01-16 | 24.50 | 23.20 | 24.30 | 1.60 | 6.99% | 1 | 55 | 28.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00195000 | 4/23/2024 4:37 PM | 2024-05-03 | 9.40 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 19 | 55.64% |
| HSY240510P00195000 | 4/22/2024 6:29 PM | 2024-05-10 | 11.00 | 10.20 | 12.10 | 0.00 | 0.00% | 1 | 9 | 47.30% |
| HSY240517P00195000 | 4/26/2024 2:48 PM | 2024-05-17 | 11.00 | 10.60 | 12.90 | -0.30 | -2.65% | 3 | 5,265 | 43.21% |
| HSY240524P00195000 | 4/18/2024 1:38 PM | 2024-05-24 | 15.05 | 9.90 | 12.70 | 0.00 | 0.00% | 1 | 6 | 36.11% |
| HSY240621P00195000 | 4/26/2024 3:16 PM | 2024-06-21 | 12.00 | 12.50 | 13.00 | -0.40 | -3.23% | 100 | 6,947 | 26.44% |
| HSY240719P00195000 | 4/26/2024 3:32 PM | 2024-07-19 | 12.90 | 13.10 | 15.40 | -0.30 | -2.27% | 2 | 36 | 28.69% |
| HSY240816P00195000 | 4/26/2024 3:10 PM | 2024-08-16 | 14.30 | 14.90 | 15.20 | -0.60 | -4.03% | 4 | 358 | 24.30% |
| HSY240920P00195000 | 4/26/2024 5:40 PM | 2024-09-20 | 15.70 | 15.90 | 16.40 | 0.10 | 0.64% | 23 | 48 | 23.83% |
| HSY241115P00195000 | 4/22/2024 2:32 PM | 2024-11-15 | 17.63 | 17.40 | 19.80 | 0.00 | 0.00% | 8 | 49 | 26.52% |
| HSY241220P00195000 | 4/26/2024 1:55 PM | 2024-12-20 | 17.85 | 18.30 | 18.70 | 2.38 | 15.38% | 1 | 20 | 22.63% |
| HSY250117P00195000 | 4/23/2024 4:27 PM | 2025-01-17 | 18.10 | 18.80 | 19.30 | 0.00 | 0.00% | 2 | 221 | 22.36% |
| HSY260116P00195000 | 4/5/2024 7:36 PM | 2026-01-16 | 24.00 | 25.60 | 26.50 | 0.00 | 0.00% | 2 | 10 | 21.94% |
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%