Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,725.24 -221.69 (-0.57%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,146.30 -1,386.98 (-1.94%) CMC Crypto 200
1,525.37 +36.83 (+2.47%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00150000 | 2024-02-07 1:27PM EDT | 150.00 | 50.00 | 46.10 | 50.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00160000 | 2024-03-13 12:09PM EDT | 160.00 | 42.07 | 28.60 | 31.30 | 0.00 | - | 6 | 7 | 0.00% |
| HSY240816C00165000 | 2024-03-21 10:50AM EDT | 165.00 | 37.90 | 24.10 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00170000 | 2024-04-17 2:47PM EDT | 170.00 | 19.55 | 37.70 | 42.00 | 0.00 | - | 1 | 14 | 47.23% |
| HSY240816C00175000 | 2024-05-16 2:55PM EDT | 175.00 | 35.84 | 33.50 | 38.00 | 0.00 | - | 2 | 28 | 46.39% |
| HSY240816C00180000 | 2024-05-16 1:24PM EDT | 180.00 | 30.60 | 28.60 | 33.20 | 0.00 | - | 1 | 48 | 42.36% |
| HSY240816C00185000 | 2024-05-20 2:31PM EDT | 185.00 | 26.90 | 25.60 | 26.80 | 0.00 | - | 2 | 103 | 33.02% |
| HSY240816C00190000 | 2024-05-20 2:31PM EDT | 190.00 | 22.70 | 21.50 | 22.50 | 0.00 | - | 1 | 243 | 30.69% |
| HSY240816C00195000 | 2024-05-16 1:14PM EDT | 195.00 | 18.20 | 16.70 | 18.70 | 0.00 | - | 6 | 259 | 29.33% |
| HSY240816C00200000 | 2024-05-21 11:14AM EDT | 200.00 | 14.35 | 13.70 | 14.80 | -0.91 | -5.96% | 1 | 1,242 | 27.06% |
| HSY240816C00210000 | 2024-05-21 10:48AM EDT | 210.00 | 8.40 | 8.30 | 8.70 | -1.05 | -11.11% | 4 | 808 | 24.54% |
| HSY240816C00220000 | 2024-05-21 1:17PM EDT | 220.00 | 4.30 | 4.20 | 4.60 | -0.70 | -14.00% | 76 | 931 | 23.16% |
| HSY240816C00230000 | 2024-05-21 2:50PM EDT | 230.00 | 1.95 | 1.90 | 2.20 | -0.55 | -22.00% | 58 | 287 | 22.43% |
| HSY240816C00240000 | 2024-05-20 9:52AM EDT | 240.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 80 | 22.25% |
| HSY240816C00250000 | 2024-05-15 10:19AM EDT | 250.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 54 | 23.38% |
| HSY240816C00260000 | 2024-05-17 12:49PM EDT | 260.00 | 0.39 | 0.10 | 0.50 | 0.00 | - | 1 | 65 | 26.64% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 30.10% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 31.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 72.85% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 71.63% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 64.21% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 71.48% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 50.10% |
| HSY240816P00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.23 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 55.66% |
| HSY240816P00135000 | 2024-05-17 9:41AM EDT | 135.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 55.37% |
| HSY240816P00140000 | 2024-05-17 9:41AM EDT | 140.00 | 0.33 | 0.05 | 2.20 | 0.00 | - | 2 | 31 | 51.94% |
| HSY240816P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 3 | 30 | 39.26% |
| HSY240816P00150000 | 2024-05-16 12:07PM EDT | 150.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 125 | 36.06% |
| HSY240816P00155000 | 2024-05-20 10:42AM EDT | 155.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 1 | 227 | 33.64% |
| HSY240816P00160000 | 2024-05-13 12:14PM EDT | 160.00 | 0.27 | 0.25 | 0.55 | 0.00 | - | 2 | 214 | 31.74% |
| HSY240816P00165000 | 2024-05-20 1:28PM EDT | 165.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 287 | 27.49% |
| HSY240816P00170000 | 2024-05-21 1:40PM EDT | 170.00 | 0.50 | 0.25 | 0.65 | -0.18 | -26.47% | 1 | 593 | 26.45% |
| HSY240816P00175000 | 2024-05-21 10:52AM EDT | 175.00 | 0.85 | 0.70 | 0.80 | +0.07 | +8.97% | 2 | 330 | 24.49% |
| HSY240816P00180000 | 2024-05-20 3:45PM EDT | 180.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 9 | 505 | 23.44% |
| HSY240816P00185000 | 2024-05-20 2:04PM EDT | 185.00 | 1.50 | 0.55 | 1.70 | -0.20 | -11.76% | 3 | 287 | 22.66% |
| HSY240816P00190000 | 2024-05-21 3:20PM EDT | 190.00 | 2.28 | 2.20 | 2.40 | -0.47 | -17.09% | 3 | 264 | 21.64% |
| HSY240816P00195000 | 2024-05-21 2:26PM EDT | 195.00 | 3.47 | 3.20 | 3.40 | +0.11 | +3.27% | 5 | 537 | 20.76% |
| HSY240816P00200000 | 2024-05-20 3:24PM EDT | 200.00 | 4.65 | 4.50 | 4.80 | 0.00 | - | 4 | 672 | 20.03% |
| HSY240816P00210000 | 2024-05-20 1:30PM EDT | 210.00 | 8.10 | 8.50 | 8.90 | -0.55 | -6.36% | 1 | 239 | 18.47% |
| HSY240816P00220000 | 2024-05-21 3:14PM EDT | 220.00 | 14.70 | 13.00 | 15.80 | -0.30 | -2.00% | 9 | 7 | 19.05% |
| HSY240816P00230000 | 2024-05-21 10:36AM EDT | 230.00 | 21.50 | 21.40 | 25.30 | -0.48 | -2.18% | 20 | 3 | 24.05% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 59.56% |
© 2024 Yahoo. All rights reserved.