U.S. markets closed
S&P Futures
4,129.25-24.25(-0.58%)Dow Futures
32,919.00-236.00(-0.71%)Nasdaq Futures
13,999.75-35.25(-0.25%)
The Hershey Company (HSY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.49-3.02 (-1.74%)
At close: 4:00PM EDT
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY210625C00162500 | 2021-05-18 10:11AM EDT | 162.50 | 11.05 | 9.50 | 12.90 | 0.00 | - | 1 | 1 | 82.76% |
| HSY210625C00165000 | 2021-06-14 3:10PM EDT | 165.00 | 7.60 | 4.60 | 8.00 | 0.00 | - | 1 | 1 | 60.79% |
| HSY210625C00167500 | 2021-05-18 9:30AM EDT | 167.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HSY210625C00170000 | 2021-06-18 3:25PM EDT | 170.00 | 2.54 | 1.70 | 2.75 | -1.96 | -43.56% | 5 | 12 | 31.42% |
| HSY210625C00172500 | 2021-06-18 3:08PM EDT | 172.50 | 1.10 | 0.45 | 1.05 | -0.70 | -38.89% | 31 | 57 | 23.56% |
| HSY210625C00175000 | 2021-06-18 1:36PM EDT | 175.00 | 0.35 | 0.10 | 0.30 | -0.30 | -46.15% | 213 | 54 | 20.70% |
| HSY210625C00177500 | 2021-06-18 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 13 | 125 | 39.50% |
| HSY210625C00180000 | 2021-06-14 2:51PM EDT | 180.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 51.81% |
| HSY210625C00182500 | 2021-05-26 11:46AM EDT | 182.50 | 1.43 | 0.00 | 2.15 | 0.00 | - | - | 4 | 59.64% |
| HSY210625C00185000 | 2021-06-09 2:04PM EDT | 185.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 108 | 90.87% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY210625P00150000 | 2021-05-17 12:12AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HSY210625P00155000 | 2021-05-17 12:12AM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HSY210625P00157500 | 2021-06-10 1:38PM EDT | 157.50 | 0.34 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 68.12% |
| HSY210625P00160000 | 2021-05-19 10:14AM EDT | 160.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | - | 0 | 58.91% |
| HSY210625P00162500 | 2021-06-18 10:02AM EDT | 162.50 | 0.15 | 0.05 | 0.70 | -0.07 | -31.82% | 1 | 1 | 41.75% |
| HSY210625P00165000 | 2021-06-11 11:33AM EDT | 165.00 | 0.24 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 59.23% |
| HSY210625P00167500 | 2021-06-14 2:48PM EDT | 167.50 | 0.25 | 0.45 | 0.90 | 0.00 | - | 11 | 60 | 26.10% |
| HSY210625P00170000 | 2021-06-18 1:44PM EDT | 170.00 | 0.95 | 0.95 | 1.55 | +0.57 | +150.00% | 11 | 38 | 22.44% |
| HSY210625P00172500 | 2021-06-18 3:54PM EDT | 172.50 | 2.32 | 2.40 | 3.30 | +1.22 | +110.91% | 13 | 38 | 26.81% |
| HSY210625P00175000 | 2021-06-18 3:54PM EDT | 175.00 | 4.23 | 4.00 | 5.30 | +1.98 | +88.00% | 16 | 11 | 29.76% |
© 2021 Verizon Media. All rights reserved.
