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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00200000 | 4/26/2024 7:29 PM | 2024-05-03 | 0.90 | 0.80 | 0.90 | -0.17 | -15.89% | 19 | 208 | 50.61% |
| HSY240510C00200000 | 4/26/2024 5:42 PM | 2024-05-10 | 1.15 | 1.10 | 1.25 | -0.30 | -20.69% | 6 | 127 | 39.09% |
| HSY240517C00200000 | 4/26/2024 7:55 PM | 2024-05-17 | 1.41 | 1.30 | 1.55 | -0.09 | -6.00% | 6 | 1,870 | 34.09% |
| HSY240524C00200000 | 4/26/2024 5:21 PM | 2024-05-24 | 1.65 | 1.45 | 1.65 | -0.54 | -24.66% | 5 | 31 | 30.05% |
| HSY240531C00200000 | 4/26/2024 4:08 PM | 2024-05-31 | 1.92 | 1.20 | 2.80 | -0.10 | -4.95% | 2 | 4 | 33.44% |
| HSY240621C00200000 | 4/26/2024 6:15 PM | 2024-06-21 | 2.82 | 2.50 | 2.70 | 0.02 | 0.71% | 12 | 387 | 25.86% |
| HSY240719C00200000 | 4/26/2024 3:48 PM | 2024-07-19 | 4.10 | 3.80 | 4.00 | -0.10 | -2.38% | 21 | 151 | 25.43% |
| HSY240816C00200000 | 4/25/2024 6:02 PM | 2024-08-16 | 6.00 | 5.60 | 5.90 | 0.00 | 0.00% | 20 | 924 | 27.16% |
| HSY240920C00200000 | 4/25/2024 6:58 PM | 2024-09-20 | 6.85 | 6.60 | 6.90 | -0.05 | -0.72% | 1 | 260 | 25.97% |
| HSY241115C00200000 | 4/22/2024 2:32 PM | 2024-11-15 | 9.55 | 7.80 | 9.60 | 0.00 | 0.00% | 8 | 29 | 27.19% |
| HSY241220C00200000 | 4/23/2024 4:43 PM | 2024-12-20 | 11.00 | 10.10 | 10.50 | 0.00 | 0.00% | 2 | 96 | 26.65% |
| HSY250117C00200000 | 4/26/2024 7:26 PM | 2025-01-17 | 11.40 | 11.20 | 11.60 | -0.10 | -0.87% | 12 | 697 | 26.98% |
| HSY260116C00200000 | 4/25/2024 1:49 PM | 2026-01-16 | 22.50 | 21.20 | 22.10 | 0.00 | 0.00% | 5 | 254 | 28.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00200000 | 4/15/2024 2:31 PM | 2024-05-03 | 17.86 | 14.10 | 14.70 | 0.00 | 0.00% | 1 | 2 | 50.78% |
| HSY240510P00200000 | 4/11/2024 2:42 PM | 2024-05-10 | 12.40 | 12.70 | 15.60 | 0.00 | 0.00% | 1 | 3 | 44.41% |
| HSY240517P00200000 | 4/25/2024 6:20 PM | 2024-05-17 | 16.67 | 15.40 | 16.60 | 1.57 | 10.40% | 2 | 539 | 43.32% |
| HSY240621P00200000 | 4/26/2024 3:16 PM | 2024-06-21 | 15.60 | 15.60 | 16.90 | -0.70 | -4.29% | 59 | 196 | 27.41% |
| HSY240719P00200000 | 4/22/2024 1:55 PM | 2024-07-19 | 17.30 | 16.90 | 19.00 | 0.20 | 1.17% | 2 | 41 | 29.13% |
| HSY240816P00200000 | 4/22/2024 2:28 PM | 2024-08-16 | 18.22 | 18.10 | 20.50 | 0.00 | 0.00% | 2 | 462 | 29.17% |
| HSY240920P00200000 | 4/23/2024 3:47 PM | 2024-09-20 | 18.60 | 18.50 | 19.70 | 0.00 | 0.00% | 1 | 166 | 23.60% |
| HSY241115P00200000 | 4/23/2024 5:59 PM | 2024-11-15 | 20.20 | 19.40 | 21.00 | 0.00 | 0.00% | 1 | 21 | 22.59% |
| HSY241220P00200000 | 4/18/2024 5:22 PM | 2024-12-20 | 23.60 | 21.20 | 21.80 | 0.00 | 0.00% | 1 | 12 | 22.27% |
| HSY250117P00200000 | 4/18/2024 2:29 PM | 2025-01-17 | 24.00 | 21.00 | 23.60 | 0.00 | 0.00% | 1 | 659 | 24.02% |
| HSY260116P00200000 | 4/15/2024 6:51 PM | 2026-01-16 | 30.80 | 26.50 | 29.20 | 0.00 | 0.00% | 11 | 190 | 21.44% |
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%