Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,174.34 +98.88 (+0.14%) CMC Crypto 200
1,528.62 +40.08 (+2.69%)
The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621C00140000 | 2024-05-15 3:47PM EDT | 140.00 | 66.00 | 65.90 | 70.50 | 0.00 | - | 2 | 0 | 80.71% |
| HSY240621C00150000 | 2024-05-15 3:47PM EDT | 150.00 | 56.00 | 56.10 | 60.50 | 0.00 | - | 2 | 0 | 70.39% |
| HSY240621C00160000 | 2024-05-15 3:47PM EDT | 160.00 | 46.00 | 46.00 | 50.70 | 0.00 | - | 2 | 0 | 59.47% |
| HSY240621C00165000 | 2024-05-16 1:49PM EDT | 165.00 | 43.40 | 41.20 | 45.80 | 0.00 | - | 2 | 2 | 55.66% |
| HSY240621C00170000 | 2024-05-16 1:50PM EDT | 170.00 | 38.40 | 36.40 | 41.00 | 0.00 | - | 2 | 4 | 52.08% |
| HSY240621C00175000 | 2024-05-20 1:14PM EDT | 175.00 | 34.25 | 31.30 | 35.90 | 0.00 | - | 489 | 489 | 63.33% |
| HSY240621C00180000 | 2024-05-14 12:24PM EDT | 180.00 | 27.90 | 26.20 | 31.00 | 0.00 | - | 11 | 60 | 56.96% |
| HSY240621C00185000 | 2024-05-20 10:01AM EDT | 185.00 | 23.00 | 21.40 | 26.00 | 0.00 | - | 1 | 3,404 | 49.90% |
| HSY240621C00190000 | 2024-05-17 11:09AM EDT | 190.00 | 18.90 | 16.60 | 20.90 | 0.00 | - | 1 | 1,345 | 42.22% |
| HSY240621C00195000 | 2024-05-17 9:30AM EDT | 195.00 | 17.90 | 13.30 | 15.90 | 0.00 | - | 2 | 1,323 | 34.97% |
| HSY240621C00200000 | 2024-05-21 3:54PM EDT | 200.00 | 10.19 | 9.60 | 10.10 | -0.73 | -6.68% | 7 | 615 | 23.63% |
| HSY240621C00210000 | 2024-05-21 3:54PM EDT | 210.00 | 3.80 | 3.50 | 3.80 | -0.70 | -15.56% | 106 | 1,630 | 20.34% |
| HSY240621C00220000 | 2024-05-21 1:46PM EDT | 220.00 | 0.85 | 0.75 | 0.90 | -0.30 | -26.09% | 40 | 1,075 | 18.97% |
| HSY240621C00230000 | 2024-05-20 2:38PM EDT | 230.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 28 | 78 | 20.70% |
| HSY240621C00240000 | 2024-05-16 1:32PM EDT | 240.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 12 | 23.49% |
| HSY240621C00250000 | 2024-04-22 12:43PM EDT | 250.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 5 | 0 | 49.96% |
| HSY240621C00280000 | 2024-03-20 11:01AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 17 | 68.75% |
| HSY240621P00135000 | 2024-04-29 2:42PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 75.00% |
| HSY240621P00140000 | 2024-05-07 2:23PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 69.43% |
| HSY240621P00145000 | 2024-05-13 11:09AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 95 | 59.96% |
| HSY240621P00150000 | 2024-05-13 11:09AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 23 | 65.58% |
| HSY240621P00155000 | 2024-05-13 11:09AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 284 | 293 | 53.66% |
| HSY240621P00160000 | 2024-05-14 9:37AM EDT | 160.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 235 | 60.18% |
| HSY240621P00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 110 | 48.00% |
| HSY240621P00170000 | 2024-05-21 3:53PM EDT | 170.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 16 | 1,163 | 33.25% |
| HSY240621P00175000 | 2024-05-21 2:02PM EDT | 175.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 1 | 814 | 30.47% |
| HSY240621P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 3 | 635 | 26.17% |
| HSY240621P00185000 | 2024-05-21 1:53PM EDT | 185.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 10 | 1,113 | 22.85% |
| HSY240621P00190000 | 2024-05-21 3:59PM EDT | 190.00 | 0.40 | 0.40 | 0.45 | -0.08 | -16.67% | 65 | 2,126 | 21.05% |
| HSY240621P00195000 | 2024-05-21 3:26PM EDT | 195.00 | 0.75 | 0.65 | 0.85 | -0.07 | -8.54% | 21 | 6,713 | 19.46% |
| HSY240621P00200000 | 2024-05-21 3:37PM EDT | 200.00 | 1.45 | 1.45 | 1.70 | -0.20 | -12.12% | 12 | 667 | 18.46% |
| HSY240621P00210000 | 2024-05-20 1:57PM EDT | 210.00 | 5.50 | 5.00 | 5.50 | +0.20 | +3.77% | 1 | 619 | 16.38% |
| HSY240621P00220000 | 2024-05-17 3:16PM EDT | 220.00 | 13.60 | 10.50 | 14.80 | 0.00 | - | 12 | 234 | 26.36% |
| HSY240621P00230000 | 2024-05-20 11:20AM EDT | 230.00 | 21.15 | 20.10 | 24.60 | 0.00 | - | 2 | 3 | 35.44% |
| HSY240621P00240000 | 2024-04-02 10:12AM EDT | 240.00 | 42.09 | 43.80 | 47.90 | 0.00 | - | - | 0 | 100.37% |
© 2024 Yahoo. All rights reserved.