Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,196.50 -209.16 (-0.54%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,215.32 -3,767.21 (-5.89%) CMC Crypto 200
1,294.26 -44.81 (-3.35%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00160000 | 2024-04-25 11:39AM EDT | 160.00 | 26.20 | 32.60 | 36.00 | 0.00 | - | - | 0 | 125.78% |
| HSY240503C00165000 | 2024-04-23 3:15PM EDT | 165.00 | 22.92 | 27.30 | 30.60 | 0.00 | - | - | 11 | 73.44% |
| HSY240503C00167500 | 2024-04-25 9:36AM EDT | 167.50 | 21.30 | 25.60 | 28.10 | 0.00 | - | - | 2 | 103.52% |
| HSY240503C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 17.80 | 23.60 | 26.00 | 0.00 | - | 1 | 3 | 113.23% |
| HSY240503C00172500 | 2024-04-18 10:06AM EDT | 172.50 | 12.50 | 20.70 | 23.60 | 0.00 | - | - | 3 | 98.63% |
| HSY240503C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 12.60 | 18.40 | 21.30 | 0.00 | - | 20 | 42 | 95.80% |
| HSY240503C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.56 | 16.60 | 17.50 | +7.76 | +65.76% | 7 | 9 | 76.95% |
| HSY240503C00180000 | 2024-04-30 9:59AM EDT | 180.00 | 16.33 | 14.40 | 14.90 | +4.13 | +33.85% | 5 | 42 | 70.80% |
| HSY240503C00182500 | 2024-04-29 3:46PM EDT | 182.50 | 10.90 | 12.30 | 13.20 | 0.00 | - | 7 | 25 | 75.64% |
| HSY240503C00185000 | 2024-04-30 12:34PM EDT | 185.00 | 12.40 | 10.30 | 10.80 | +3.34 | +36.87% | 1 | 92 | 70.61% |
| HSY240503C00187500 | 2024-04-30 10:07AM EDT | 187.50 | 10.96 | 8.50 | 8.90 | +3.50 | +46.92% | 3 | 152 | 69.97% |
| HSY240503C00190000 | 2024-04-30 3:33PM EDT | 190.00 | 8.00 | 6.90 | 7.30 | +2.00 | +33.33% | 24 | 303 | 70.48% |
| HSY240503C00192500 | 2024-04-30 3:58PM EDT | 192.50 | 5.60 | 5.50 | 5.80 | +1.00 | +21.74% | 118 | 253 | 70.24% |
| HSY240503C00195000 | 2024-04-30 3:33PM EDT | 195.00 | 5.00 | 4.20 | 4.50 | +1.50 | +42.86% | 90 | 408 | 69.26% |
| HSY240503C00197500 | 2024-04-30 3:48PM EDT | 197.50 | 3.70 | 3.10 | 3.40 | +1.35 | +57.45% | 171 | 201 | 68.26% |
| HSY240503C00200000 | 2024-04-30 3:13PM EDT | 200.00 | 2.89 | 2.25 | 2.45 | +1.14 | +65.14% | 184 | 285 | 67.24% |
| HSY240503C00202500 | 2024-04-30 3:33PM EDT | 202.50 | 1.99 | 1.55 | 1.70 | +0.94 | +89.52% | 82 | 101 | 65.97% |
| HSY240503C00205000 | 2024-04-30 3:56PM EDT | 205.00 | 1.14 | 1.05 | 1.15 | +0.47 | +70.15% | 100 | 157 | 65.23% |
| HSY240503C00207500 | 2024-04-30 3:04PM EDT | 207.50 | 1.00 | 0.70 | 0.80 | +0.61 | +156.41% | 27 | 53 | 65.38% |
| HSY240503C00210000 | 2024-04-30 2:37PM EDT | 210.00 | 0.60 | 0.45 | 0.55 | +0.30 | +100.00% | 43 | 47 | 65.53% |
| HSY240503C00215000 | 2024-04-30 3:29PM EDT | 215.00 | 0.35 | 0.15 | 0.30 | +0.28 | +400.00% | 43 | 77 | 66.89% |
| HSY240503C00220000 | 2024-04-30 11:48AM EDT | 220.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 18 | 14 | 70.90% |
| HSY240503C00225000 | 2024-04-15 2:10PM EDT | 225.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 75.39% |
| HSY240503C00230000 | 2024-04-22 3:02PM EDT | 230.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 123.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00155000 | 2024-04-12 3:07PM EDT | 155.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 96.09% |
| HSY240503P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 151.27% |
| HSY240503P00160000 | 2024-04-29 12:10PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 84.38% |
| HSY240503P00162500 | 2024-04-29 3:21PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 78.13% |
| HSY240503P00165000 | 2024-04-30 2:09PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 4 | 28 | 71.88% |
| HSY240503P00167500 | 2024-04-30 2:12PM EDT | 167.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 10 | 20 | 71.88% |
| HSY240503P00170000 | 2024-04-30 2:09PM EDT | 170.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 26 | 163 | 65.63% |
| HSY240503P00172500 | 2024-04-30 12:13PM EDT | 172.50 | 0.13 | 0.05 | 0.20 | -0.16 | -55.17% | 10 | 48 | 67.97% |
| HSY240503P00175000 | 2024-04-30 3:30PM EDT | 175.00 | 0.23 | 0.15 | 0.35 | -0.11 | -32.35% | 67 | 317 | 69.43% |
| HSY240503P00177500 | 2024-04-30 3:53PM EDT | 177.50 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 25 | 152 | 70.51% |
| HSY240503P00180000 | 2024-04-30 3:47PM EDT | 180.00 | 0.57 | 0.65 | 0.75 | -0.32 | -35.96% | 110 | 503 | 69.97% |
| HSY240503P00182500 | 2024-04-30 3:47PM EDT | 182.50 | 0.88 | 0.95 | 1.15 | -0.44 | -33.33% | 60 | 158 | 69.29% |
| HSY240503P00185000 | 2024-04-30 3:53PM EDT | 185.00 | 1.45 | 1.50 | 1.65 | -0.65 | -30.95% | 134 | 322 | 69.56% |
| HSY240503P00187500 | 2024-04-30 2:56PM EDT | 187.50 | 1.70 | 2.15 | 2.35 | -0.95 | -35.85% | 97 | 201 | 69.48% |
| HSY240503P00190000 | 2024-04-30 3:33PM EDT | 190.00 | 2.63 | 2.95 | 3.20 | -1.15 | -30.42% | 75 | 344 | 68.90% |
| HSY240503P00192500 | 2024-04-30 11:02AM EDT | 192.50 | 2.70 | 3.90 | 4.30 | -4.95 | -64.71% | 17 | 14 | 68.36% |
| HSY240503P00195000 | 2024-04-30 3:31PM EDT | 195.00 | 4.47 | 5.20 | 5.50 | -2.73 | -37.92% | 101 | 20 | 68.12% |
| HSY240503P00200000 | 2024-04-30 2:27PM EDT | 200.00 | 7.00 | 8.10 | 8.50 | -10.86 | -60.81% | 7 | 2 | 65.14% |
| HSY240503P00205000 | 2024-04-11 9:32AM EDT | 205.00 | 14.20 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 65.67% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 17.91 | 22.60 | 24.80 | 0.00 | - | 2 | 0 | 195.29% |
© 2024 Yahoo. All rights reserved.