Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.32 +0.19 (+0.00%) Dow
39,870.09 +63.32 (+0.16%) Nasdaq
16,764.19 -30.68 (-0.18%) Bitcoin USD
70,586.70 +3,638.34 (+5.43%) CMC Crypto 200
1,532.75 +44.20 (+2.97%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 42.50 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 42.90 | 47.20 | 0.00 | - | 2 | 2 | 39.23% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 31.30 | 34.60 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240920C00175000 | 2024-05-16 2:57PM EDT | 175.00 | 36.32 | 36.20 | 38.90 | 0.00 | - | 5 | 23 | 37.84% |
| HSY240920C00180000 | 2024-05-16 3:46PM EDT | 180.00 | 32.34 | 32.50 | 33.70 | 0.00 | - | 6 | 17 | 33.42% |
| HSY240920C00185000 | 2024-05-14 12:02PM EDT | 185.00 | 26.25 | 28.50 | 29.30 | 0.00 | - | 1 | 20 | 31.32% |
| HSY240920C00190000 | 2024-05-14 10:42AM EDT | 190.00 | 25.10 | 24.30 | 25.10 | 0.00 | - | 1 | 130 | 29.47% |
| HSY240920C00195000 | 2024-05-20 10:50AM EDT | 195.00 | 20.25 | 20.30 | 21.40 | 0.00 | - | 1 | 1,383 | 28.46% |
| HSY240920C00200000 | 2024-05-20 10:43AM EDT | 200.00 | 16.59 | 15.90 | 18.60 | 0.00 | - | 1 | 543 | 28.91% |
| HSY240920C00210000 | 2024-05-20 11:20AM EDT | 210.00 | 11.20 | 11.00 | 11.30 | 0.00 | - | 14 | 382 | 24.40% |
| HSY240920C00220000 | 2024-05-20 3:39PM EDT | 220.00 | 6.30 | 6.60 | 7.00 | 0.00 | - | 11 | 177 | 23.60% |
| HSY240920C00230000 | 2024-05-20 1:12PM EDT | 230.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 12 | 208 | 22.12% |
| HSY240920C00240000 | 2024-05-20 10:44AM EDT | 240.00 | 1.82 | 1.75 | 2.00 | 0.00 | - | 1 | 16 | 21.94% |
| HSY240920C00250000 | 2024-05-14 12:38PM EDT | 250.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 26 | 154 | 21.96% |
| HSY240920C00260000 | 2024-05-15 10:27AM EDT | 260.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 32 | 22.56% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| HSY240920C00300000 | 2024-05-16 2:47PM EDT | 300.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 1 | 30.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 480 | 54.69% |
| HSY240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 65.53% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 54.10% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 50 | 57 | 52.67% |
| HSY240920P00135000 | 2024-04-17 11:07AM EDT | 135.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 3 | 25 | 55.71% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.05 | 0.30 | 0.00 | - | 10 | 28 | 34.67% |
| HSY240920P00145000 | 2024-04-30 1:58PM EDT | 145.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 32.84% |
| HSY240920P00150000 | 2024-05-15 10:08AM EDT | 150.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 5 | 57 | 30.88% |
| HSY240920P00155000 | 2024-05-08 3:18PM EDT | 155.00 | 0.80 | 0.15 | 0.50 | 0.00 | - | 1 | 447 | 29.44% |
| HSY240920P00160000 | 2024-05-06 9:47AM EDT | 160.00 | 1.25 | 0.25 | 0.60 | 0.00 | - | 1 | 28 | 27.78% |
| HSY240920P00165000 | 2024-05-20 2:55PM EDT | 165.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 36 | 26.71% |
| HSY240920P00170000 | 2024-05-20 11:11AM EDT | 170.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 1 | 30 | 24.96% |
| HSY240920P00175000 | 2024-05-20 1:15PM EDT | 175.00 | 1.28 | 1.15 | 1.30 | 0.00 | - | 101 | 403 | 24.08% |
| HSY240920P00180000 | 2024-05-20 11:11AM EDT | 180.00 | 1.77 | 1.60 | 1.75 | 0.00 | - | 1 | 104 | 23.13% |
| HSY240920P00185000 | 2024-05-15 3:29PM EDT | 185.00 | 3.20 | 2.20 | 2.45 | 0.00 | - | 9 | 125 | 22.57% |
| HSY240920P00190000 | 2024-05-17 10:33AM EDT | 190.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 290 | 21.80% |
| HSY240920P00195000 | 2024-05-16 11:34AM EDT | 195.00 | 5.05 | 4.00 | 4.40 | 0.00 | - | 1 | 287 | 21.05% |
| HSY240920P00200000 | 2024-05-20 11:10AM EDT | 200.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 3 | 216 | 20.32% |
| HSY240920P00210000 | 2024-05-20 11:40AM EDT | 210.00 | 10.00 | 9.10 | 9.60 | 0.00 | - | 18 | 36 | 18.68% |
| HSY240920P00220000 | 2024-05-20 11:21AM EDT | 220.00 | 15.30 | 14.40 | 16.80 | 0.00 | - | 2 | 4 | 20.83% |
| HSY240920P00230000 | 2024-05-15 12:14PM EDT | 230.00 | 25.16 | 21.60 | 23.10 | 0.00 | - | 2 | 3 | 17.43% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 55.50% |
© 2024 Yahoo. All rights reserved.