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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00210000 | 4/26/2024 2:53 PM | 2024-05-03 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 1 | 41 | 50.98% |
| HSY240510C00210000 | 4/26/2024 5:06 PM | 2024-05-10 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 2 | 20 | 38.53% |
| HSY240517C00210000 | 4/26/2024 1:38 PM | 2024-05-17 | 0.48 | 0.40 | 0.65 | 0.03 | 6.67% | 6 | 2,283 | 36.26% |
| HSY240524C00210000 | 4/24/2024 4:51 PM | 2024-05-24 | 0.59 | 0.05 | 1.60 | 0.00 | 0.00% | 3 | 9 | 40.50% |
| HSY240531C00210000 | 4/26/2024 2:16 PM | 2024-05-31 | 0.70 | 0.50 | 0.65 | -0.12 | -14.63% | 192 | 3 | 28.08% |
| HSY240621C00210000 | 4/26/2024 7:48 PM | 2024-06-21 | 1.04 | 0.95 | 1.10 | -0.09 | -7.96% | 1 | 1,117 | 25.55% |
| HSY240719C00210000 | 4/26/2024 7:12 PM | 2024-07-19 | 1.95 | 1.85 | 1.95 | 0.05 | 2.63% | 17 | 1,546 | 24.98% |
| HSY240816C00210000 | 4/26/2024 6:16 PM | 2024-08-16 | 3.44 | 3.10 | 3.30 | 0.04 | 1.18% | 16 | 490 | 26.31% |
| HSY240920C00210000 | 4/26/2024 4:27 PM | 2024-09-20 | 4.30 | 3.90 | 4.20 | 0.10 | 2.38% | 5 | 320 | 25.42% |
| HSY241115C00210000 | 4/25/2024 7:34 PM | 2024-11-15 | 6.42 | 6.10 | 6.40 | 0.00 | 0.00% | 3 | 10 | 26.35% |
| HSY241220C00210000 | 4/26/2024 5:30 PM | 2024-12-20 | 7.20 | 6.90 | 7.20 | 0.10 | 1.41% | 10 | 44 | 25.84% |
| HSY250117C00210000 | 4/26/2024 7:20 PM | 2025-01-17 | 8.30 | 6.60 | 8.20 | 0.00 | 0.00% | 13 | 747 | 26.19% |
| HSY260116C00210000 | 4/19/2024 4:58 PM | 2026-01-16 | 17.85 | 17.40 | 18.30 | 0.00 | 0.00% | 1 | 58 | 27.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00210000 | 3/26/2024 3:17 PM | 2024-05-03 | 17.91 | 22.60 | 24.80 | 0.00 | 0.00% | 2 | 0 | 69.53% |
| HSY240510P00210000 | 4/16/2024 3:45 PM | 2024-05-10 | 26.08 | 21.50 | 26.10 | 0.00 | 0.00% | - | 0 | 64.43% |
| HSY240517P00210000 | 4/23/2024 3:20 PM | 2024-05-17 | 23.02 | 22.10 | 26.80 | 0.00 | 0.00% | 3 | 255 | 58.20% |
| HSY240524P00210000 | 4/11/2024 3:30 PM | 2024-05-24 | 22.60 | 22.20 | 27.00 | 0.00 | 0.00% | - | 2 | 51.73% |
| HSY240531P00210000 | 4/18/2024 1:51 PM | 2024-05-31 | 27.81 | 22.90 | 27.00 | 0.00 | 0.00% | - | 2 | 46.28% |
| HSY240621P00210000 | 4/26/2024 6:31 PM | 2024-06-21 | 24.30 | 24.30 | 26.80 | -0.80 | -3.19% | 300 | 109 | 35.66% |
| HSY240719P00210000 | 3/20/2024 5:46 PM | 2024-07-19 | 15.70 | 26.00 | 27.50 | 0.00 | 0.00% | 5 | 24 | 31.73% |
| HSY240816P00210000 | 4/23/2024 3:20 PM | 2024-08-16 | 24.52 | 25.30 | 26.90 | 0.00 | 0.00% | 3 | 81 | 25.55% |
| HSY240920P00210000 | 4/5/2024 7:09 PM | 2024-09-20 | 21.21 | 25.60 | 28.30 | 0.00 | 0.00% | 5 | 6 | 26.13% |
| HSY241115P00210000 | 4/17/2024 1:54 PM | 2024-11-15 | 30.49 | 27.40 | 28.10 | 0.00 | 0.00% | 5 | 3 | 21.79% |
| HSY241220P00210000 | 4/10/2024 4:17 PM | 2024-12-20 | 24.85 | 28.00 | 28.80 | 0.00 | 0.00% | 1 | 2 | 21.56% |
| HSY250117P00210000 | 4/24/2024 5:12 PM | 2025-01-17 | 27.00 | 28.40 | 31.00 | 0.00 | 0.00% | 1 | 107 | 24.40% |
| HSY260116P00210000 | 4/10/2024 1:30 PM | 2026-01-16 | 30.48 | 32.40 | 35.30 | 0.00 | 0.00% | 10 | 60 | 20.62% |
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%