Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,283.70 +63.08 (+0.33%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,925.92 -1,332.65 (-1.87%) CMC Crypto 200
1,523.98 +35.43 (+2.38%)
The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220C00140000 | 2024-04-09 9:49AM EDT | 140.00 | 57.00 | 60.00 | 64.20 | 0.00 | - | - | 1 | 0.00% |
| HSY241220C00155000 | 2024-02-29 1:20PM EDT | 155.00 | 39.40 | 45.00 | 45.70 | 0.00 | - | - | 10 | 0.00% |
| HSY241220C00160000 | 2024-04-24 10:52AM EDT | 160.00 | 34.30 | 50.20 | 54.20 | 0.00 | - | - | 1 | 41.92% |
| HSY241220C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 23.40 | 38.40 | 39.20 | 0.00 | - | - | 5 | 32.33% |
| HSY241220C00180000 | 2024-05-14 11:46AM EDT | 180.00 | 35.60 | 33.60 | 36.50 | 0.00 | - | 11 | 16 | 33.86% |
| HSY241220C00185000 | 2024-05-14 1:17PM EDT | 185.00 | 31.50 | 28.80 | 31.30 | 0.00 | - | 2 | 11 | 30.12% |
| HSY241220C00190000 | 2024-05-20 1:47PM EDT | 190.00 | 27.84 | 25.50 | 27.70 | 0.00 | - | 1 | 15 | 29.28% |
| HSY241220C00195000 | 2024-05-14 11:12AM EDT | 195.00 | 25.07 | 22.90 | 24.10 | 0.00 | - | 1 | 26 | 28.15% |
| HSY241220C00200000 | 2024-05-20 3:04PM EDT | 200.00 | 21.23 | 20.10 | 20.80 | 0.00 | - | 2 | 110 | 27.22% |
| HSY241220C00210000 | 2024-05-21 9:39AM EDT | 210.00 | 14.90 | 14.10 | 14.80 | -0.60 | -3.87% | 1 | 67 | 25.33% |
| HSY241220C00220000 | 2024-05-21 2:40PM EDT | 220.00 | 9.90 | 9.80 | 10.20 | -0.60 | -5.71% | 39 | 311 | 24.18% |
| HSY241220C00230000 | 2024-05-21 3:01PM EDT | 230.00 | 6.60 | 6.30 | 6.80 | -0.20 | -2.94% | 29 | 80 | 23.42% |
| HSY241220C00240000 | 2024-05-21 12:04PM EDT | 240.00 | 4.10 | 4.00 | 4.50 | -0.52 | -11.26% | 11 | 19 | 23.12% |
| HSY241220C00250000 | 2024-05-20 10:31AM EDT | 250.00 | 2.90 | 2.50 | 3.30 | 0.00 | - | 1 | 10 | 23.91% |
| HSY241220C00260000 | 2024-05-16 11:06AM EDT | 260.00 | 1.83 | 1.55 | 1.75 | 0.00 | - | 10 | 21 | 22.50% |
| HSY241220C00270000 | 2024-05-10 1:36PM EDT | 270.00 | 1.12 | 0.95 | 1.35 | +0.17 | +17.89% | 1 | 2 | 23.59% |
| HSY241220C00280000 | 2024-05-15 3:54PM EDT | 280.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | - | 1 | 24.07% |
| HSY241220C00300000 | 2024-05-16 10:23AM EDT | 300.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | - | 13 | 27.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220P00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 56.06% |
| HSY241220P00115000 | 2024-05-10 10:20AM EDT | 115.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 5 | 43.77% |
| HSY241220P00125000 | 2024-05-14 3:50PM EDT | 125.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 40.08% |
| HSY241220P00130000 | 2024-05-02 3:13PM EDT | 130.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 35.35% |
| HSY241220P00135000 | 2024-05-21 11:08AM EDT | 135.00 | 0.40 | 0.25 | 0.85 | -0.75 | -65.22% | 11 | 4 | 33.72% |
| HSY241220P00140000 | 2024-05-08 9:33AM EDT | 140.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 4 | 8 | 32.02% |
| HSY241220P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.66 | 0.35 | 1.10 | 0.00 | - | 5 | 12 | 30.58% |
| HSY241220P00150000 | 2024-05-17 2:38PM EDT | 150.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 5 | 28 | 27.91% |
| HSY241220P00155000 | 2024-05-17 10:59AM EDT | 155.00 | 1.29 | 1.10 | 1.30 | 0.00 | - | 1 | 31 | 26.91% |
| HSY241220P00160000 | 2024-04-30 9:40AM EDT | 160.00 | 4.00 | 1.45 | 1.60 | 0.00 | - | 1 | 3 | 25.90% |
| HSY241220P00165000 | 2024-05-20 12:48PM EDT | 165.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 54 | 25.22% |
| HSY241220P00170000 | 2024-05-17 10:22AM EDT | 170.00 | 2.50 | 2.35 | 2.60 | 0.00 | - | 1 | 114 | 24.52% |
| HSY241220P00175000 | 2024-05-20 1:53PM EDT | 175.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 40 | 23.90% |
| HSY241220P00180000 | 2024-05-16 2:35PM EDT | 180.00 | 4.18 | 3.80 | 4.40 | 0.00 | - | 2 | 57 | 23.86% |
| HSY241220P00185000 | 2024-05-21 3:52PM EDT | 185.00 | 4.90 | 4.80 | 5.00 | -0.10 | -2.00% | 2 | 26 | 22.29% |
| HSY241220P00190000 | 2024-05-13 3:40PM EDT | 190.00 | 6.40 | 5.90 | 6.20 | 0.00 | - | 2 | 34 | 21.66% |
| HSY241220P00195000 | 2024-05-21 3:14PM EDT | 195.00 | 7.50 | 7.30 | 7.70 | -0.60 | -7.41% | 8 | 31 | 21.16% |
| HSY241220P00200000 | 2024-05-21 3:05PM EDT | 200.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | 30 | 114 | 20.55% |
| HSY241220P00210000 | 2024-05-21 2:01PM EDT | 210.00 | 13.40 | 13.00 | 13.60 | +0.30 | +2.29% | 48 | 78 | 19.26% |
| HSY241220P00230000 | 2024-05-01 9:40AM EDT | 230.00 | 39.25 | 24.90 | 26.20 | 0.00 | - | 2 | 2 | 17.30% |
© 2024 Yahoo. All rights reserved.