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
69,268.08 -284.80 (-0.41%) CMC Crypto 200
1,504.55 +16.01 (+1.07%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115C00160000 | 2024-05-09 3:11PM EDT | 160.00 | 43.20 | 50.40 | 52.30 | 0.00 | - | 1 | 1 | 39.94% |
| HSY241115C00165000 | 2024-04-24 10:48AM EDT | 165.00 | 29.50 | 46.20 | 48.80 | 0.00 | - | 1 | 3 | 40.87% |
| HSY241115C00170000 | 2024-05-10 11:06AM EDT | 170.00 | 38.00 | 41.00 | 43.50 | 0.00 | - | 1 | 1 | 36.68% |
| HSY241115C00180000 | 2024-05-14 9:30AM EDT | 180.00 | 37.29 | 33.90 | 35.00 | 0.00 | - | 1 | 4 | 33.44% |
| HSY241115C00185000 | 2024-05-13 10:46AM EDT | 185.00 | 31.65 | 30.00 | 30.60 | 0.00 | - | 1 | 28 | 31.21% |
| HSY241115C00190000 | 2024-05-20 3:43PM EDT | 190.00 | 26.90 | 26.20 | 28.00 | 0.00 | - | 1 | 10 | 32.37% |
| HSY241115C00195000 | 2024-05-16 1:12PM EDT | 195.00 | 22.83 | 22.60 | 23.20 | 0.00 | - | 1 | 22 | 28.88% |
| HSY241115C00200000 | 2024-05-21 10:24AM EDT | 200.00 | 20.30 | 19.30 | 19.80 | +0.80 | +4.10% | 1 | 54 | 27.77% |
| HSY241115C00210000 | 2024-05-21 11:10AM EDT | 210.00 | 13.30 | 13.50 | 14.50 | -0.80 | -5.67% | 9 | 142 | 27.01% |
| HSY241115C00220000 | 2024-05-21 10:27AM EDT | 220.00 | 9.60 | 8.90 | 9.30 | +0.20 | +2.13% | 2 | 386 | 24.69% |
| HSY241115C00230000 | 2024-05-20 3:55PM EDT | 230.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 60 | 63 | 23.70% |
| HSY241115C00240000 | 2024-05-21 11:29AM EDT | 240.00 | 3.40 | 3.30 | 3.60 | -0.40 | -10.53% | 4 | 17 | 23.06% |
| HSY241115C00250000 | 2024-05-17 12:44PM EDT | 250.00 | 2.23 | 1.95 | 2.55 | 0.00 | - | 1 | 5 | 23.93% |
| HSY241115C00260000 | 2024-05-16 2:15PM EDT | 260.00 | 1.44 | 1.15 | 1.30 | 0.00 | - | 1 | 11 | 22.72% |
| HSY241115C00270000 | 2024-05-17 12:44PM EDT | 270.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 23.21% |
| HSY241115C00280000 | 2024-05-20 12:19PM EDT | 280.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 495 | 23.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 50.83% |
| HSY241115P00125000 | 2024-04-18 1:46PM EDT | 125.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | - | 6 | 52.79% |
| HSY241115P00130000 | 2024-04-18 1:37PM EDT | 130.00 | 1.25 | 0.05 | 1.10 | 0.00 | - | - | 3 | 41.68% |
| HSY241115P00135000 | 2024-04-22 1:50PM EDT | 135.00 | 1.38 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 35.93% |
| HSY241115P00140000 | 2024-05-09 10:35AM EDT | 140.00 | 0.62 | 0.05 | 0.80 | 0.00 | - | 1 | 32 | 33.77% |
| HSY241115P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 0.50 | 0.20 | 0.90 | -0.95 | -65.52% | 10 | 12 | 31.98% |
| HSY241115P00150000 | 2024-05-10 12:20PM EDT | 150.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 1 | 52 | 30.48% |
| HSY241115P00155000 | 2024-04-29 11:22AM EDT | 155.00 | 3.38 | 0.80 | 0.95 | 0.00 | - | 1 | 4 | 27.33% |
| HSY241115P00160000 | 2024-05-13 2:18PM EDT | 160.00 | 1.27 | 1.05 | 1.20 | 0.00 | - | 13 | 39 | 26.31% |
| HSY241115P00165000 | 2024-05-07 10:26AM EDT | 165.00 | 1.55 | 1.40 | 1.55 | -1.25 | -44.64% | 1 | 34 | 25.48% |
| HSY241115P00170000 | 2024-05-20 10:23AM EDT | 170.00 | 1.93 | 1.85 | 2.00 | 0.00 | - | 1 | 12 | 24.68% |
| HSY241115P00175000 | 2024-05-13 1:38PM EDT | 175.00 | 2.75 | 2.40 | 2.55 | 0.00 | - | 1 | 12 | 23.85% |
| HSY241115P00180000 | 2024-05-21 11:56AM EDT | 180.00 | 3.30 | 3.00 | 3.30 | +0.10 | +3.12% | 1 | 29 | 23.21% |
| HSY241115P00185000 | 2024-05-13 1:29PM EDT | 185.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 2 | 33 | 22.50% |
| HSY241115P00190000 | 2024-05-17 12:43PM EDT | 190.00 | 5.48 | 5.00 | 5.20 | 0.00 | - | 1 | 59 | 21.58% |
| HSY241115P00195000 | 2024-05-16 2:55PM EDT | 195.00 | 6.90 | 6.30 | 6.60 | 0.00 | - | 1 | 74 | 21.02% |
| HSY241115P00200000 | 2024-05-20 3:55PM EDT | 200.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 2 | 132 | 20.33% |
| HSY241115P00210000 | 2024-05-21 11:11AM EDT | 210.00 | 12.60 | 12.00 | 12.30 | +0.30 | +2.44% | 10 | 56 | 18.87% |
© 2024 Yahoo. All rights reserved.