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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00170000 | 4/26/2024 2:10 PM | 170 | 17.82 | 16.30 | 17.40 | 0.97 | 5.76% | 1 | 1 | 57.52% |
| HSY240503C00172500 | 4/18/2024 2:06 PM | 172.5 | 12.50 | 13.30 | 15.00 | 0.00 | 0.00% | - | 3 | 62.99% |
| HSY240503C00175000 | 4/24/2024 1:30 PM | 175 | 12.60 | 10.70 | 12.80 | 0.00 | 0.00% | 20 | 42 | 59.72% |
| HSY240503C00177500 | 4/25/2024 1:36 PM | 177.5 | 12.55 | 10.10 | 10.80 | 0.00 | 0.00% | 3 | 10 | 53.39% |
| HSY240503C00180000 | 4/26/2024 6:58 PM | 180 | 9.10 | 8.20 | 8.90 | -0.23 | -2.47% | 1 | 44 | 51.93% |
| HSY240503C00182500 | 4/26/2024 4:03 PM | 182.5 | 7.20 | 6.90 | 7.30 | 0.40 | 5.88% | 3 | 20 | 53.69% |
| HSY240503C00185000 | 4/26/2024 4:34 PM | 185 | 6.13 | 5.50 | 5.80 | 0.43 | 7.54% | 9 | 77 | 53.20% |
| HSY240503C00187500 | 4/26/2024 7:53 PM | 187.5 | 4.50 | 4.30 | 4.60 | 0.10 | 2.27% | 36 | 103 | 53.30% |
| HSY240503C00190000 | 4/26/2024 7:32 PM | 190 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 142 | 177 | 52.39% |
| HSY240503C00192500 | 4/26/2024 7:55 PM | 192.5 | 2.46 | 2.25 | 2.60 | -0.29 | -10.55% | 162 | 108 | 51.27% |
| HSY240503C00195000 | 4/26/2024 7:43 PM | 195 | 1.75 | 1.70 | 1.90 | -0.35 | -16.67% | 125 | 407 | 51.64% |
| HSY240503C00197500 | 4/26/2024 7:30 PM | 197.5 | 1.30 | 1.10 | 1.35 | -0.20 | -13.33% | 74 | 143 | 50.64% |
| HSY240503C00200000 | 4/26/2024 7:29 PM | 200 | 0.90 | 0.80 | 0.90 | -0.17 | -15.89% | 19 | 208 | 50.61% |
| HSY240503C00202500 | 4/26/2024 7:38 PM | 202.5 | 0.52 | 0.40 | 0.65 | -0.03 | -5.45% | 2 | 19 | 52.25% |
| HSY240503C00205000 | 4/26/2024 7:35 PM | 205 | 0.37 | 0.35 | 0.45 | -0.08 | -17.78% | 3 | 131 | 51.07% |
| HSY240503C00207500 | 4/25/2024 2:07 PM | 207.5 | 0.29 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 45 | 53.42% |
| HSY240503C00210000 | 4/26/2024 2:53 PM | 210 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 1 | 41 | 52.73% |
| HSY240503C00215000 | 4/26/2024 7:57 PM | 215 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 43 | 57 | 56.35% |
| HSY240503C00220000 | 4/12/2024 3:14 PM | 220 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 61.72% |
| HSY240503C00225000 | 4/15/2024 6:10 PM | 225 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 66.02% |
| HSY240503C00230000 | 4/22/2024 7:02 PM | 230 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 92.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00155000 | 4/12/2024 7:07 PM | 155 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 62.11% |
| HSY240503P00160000 | 4/26/2024 7:14 PM | 160 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 81 | 22 | 55.66% |
| HSY240503P00162500 | 4/26/2024 5:13 PM | 162.5 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 15 | 8 | 54.88% |
| HSY240503P00165000 | 4/26/2024 6:56 PM | 165 | 0.20 | 0.20 | 0.55 | -0.03 | -13.04% | 9 | 22 | 61.43% |
| HSY240503P00167500 | 4/26/2024 5:08 PM | 167.5 | 0.30 | 0.30 | 0.40 | -0.08 | -21.05% | 4 | 18 | 54.44% |
| HSY240503P00170000 | 4/26/2024 7:54 PM | 170 | 0.45 | 0.45 | 0.55 | -0.12 | -21.05% | 18 | 71 | 52.73% |
| HSY240503P00172500 | 4/26/2024 7:05 PM | 172.5 | 0.70 | 0.70 | 0.85 | -0.10 | -12.50% | 7 | 30 | 52.49% |
| HSY240503P00175000 | 4/26/2024 7:54 PM | 175 | 1.08 | 1.05 | 1.20 | -0.08 | -6.90% | 52 | 209 | 51.61% |
| HSY240503P00177500 | 4/26/2024 7:44 PM | 177.5 | 1.60 | 1.55 | 1.75 | 0.00 | 0.00% | 55 | 102 | 51.47% |
| HSY240503P00180000 | 4/26/2024 7:56 PM | 180 | 2.25 | 2.20 | 2.45 | -0.11 | -4.66% | 51 | 461 | 51.15% |
| HSY240503P00182500 | 4/26/2024 7:59 PM | 182.5 | 3.08 | 3.00 | 3.30 | -0.02 | -0.65% | 58 | 134 | 50.46% |
| HSY240503P00185000 | 4/26/2024 5:53 PM | 185 | 3.64 | 4.10 | 4.40 | -0.35 | -8.77% | 18 | 336 | 50.66% |
| HSY240503P00187500 | 4/26/2024 7:50 PM | 187.5 | 5.36 | 5.40 | 5.80 | -0.04 | -0.74% | 60 | 129 | 51.29% |
| HSY240503P00190000 | 4/26/2024 7:33 PM | 190 | 6.80 | 6.80 | 8.30 | 0.29 | 4.45% | 47 | 313 | 56.30% |
| HSY240503P00195000 | 4/23/2024 4:37 PM | 195 | 9.40 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 19 | 55.64% |
| HSY240503P00200000 | 4/15/2024 2:31 PM | 200 | 17.86 | 14.10 | 14.70 | 0.00 | 0.00% | 1 | 2 | 50.78% |
| HSY240503P00205000 | 4/11/2024 1:32 PM | 205 | 14.20 | 18.60 | 19.50 | 0.00 | 0.00% | 1 | 1 | 57.86% |
| HSY240503P00210000 | 3/26/2024 3:17 PM | 210 | 17.91 | 22.60 | 24.80 | 0.00 | 0.00% | 2 | 0 | 75.12% |
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%