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
69,678.81 +1,019.30 (+1.48%) CMC Crypto 200
1,514.60 +26.06 (+1.75%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117C00095000 | 2023-10-20 11:26AM EDT | 95.00 | 100.20 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY250117C00100000 | 2024-04-30 12:59PM EDT | 100.00 | 96.50 | 106.80 | 110.70 | 0.00 | - | 2 | 7 | 56.15% |
| HSY250117C00105000 | 2024-03-04 12:21PM EDT | 105.00 | 78.82 | 88.70 | 93.50 | 0.00 | - | 1 | 2 | 0.00% |
| HSY250117C00110000 | 2023-09-07 11:43AM EDT | 110.00 | 104.92 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 0.00% |
| HSY250117C00115000 | 2024-04-10 11:21AM EDT | 115.00 | 78.61 | 88.20 | 92.70 | 0.00 | - | 1 | 1 | 37.40% |
| HSY250117C00120000 | 2024-03-14 9:49AM EDT | 120.00 | 77.00 | 66.00 | 70.50 | 0.00 | - | 3 | 9 | 0.00% |
| HSY250117C00135000 | 2024-03-27 11:45AM EDT | 135.00 | 62.58 | 53.10 | 57.00 | 0.00 | - | 2 | 14 | 0.00% |
| HSY250117C00140000 | 2024-04-12 2:55PM EDT | 140.00 | 49.77 | 64.70 | 69.20 | 0.00 | - | 5 | 21 | 35.50% |
| HSY250117C00145000 | 2024-03-19 3:16PM EDT | 145.00 | 60.40 | 45.00 | 46.10 | 0.00 | - | 10 | 20 | 0.00% |
| HSY250117C00150000 | 2024-05-17 10:49AM EDT | 150.00 | 62.30 | 59.90 | 63.20 | 0.00 | - | 4 | 295 | 43.23% |
| HSY250117C00155000 | 2024-04-29 3:34PM EDT | 155.00 | 42.30 | 55.90 | 57.30 | 0.00 | - | 7 | 73 | 37.79% |
| HSY250117C00160000 | 2024-05-21 1:06PM EDT | 160.00 | 52.00 | 50.80 | 53.90 | +6.50 | +14.29% | 2 | 44 | 38.87% |
| HSY250117C00165000 | 2024-05-07 11:51AM EDT | 165.00 | 40.26 | 47.40 | 48.20 | 0.00 | - | 2 | 21 | 34.23% |
| HSY250117C00170000 | 2024-05-20 9:38AM EDT | 170.00 | 43.70 | 43.30 | 44.00 | 0.00 | - | 1 | 30 | 33.09% |
| HSY250117C00175000 | 2024-05-14 1:33PM EDT | 175.00 | 40.35 | 38.00 | 39.80 | 0.00 | - | 10 | 19 | 31.76% |
| HSY250117C00180000 | 2024-05-21 10:14AM EDT | 180.00 | 37.50 | 34.40 | 35.80 | +1.80 | +5.04% | 1 | 298 | 30.64% |
| HSY250117C00185000 | 2024-05-16 2:59PM EDT | 185.00 | 32.45 | 31.30 | 31.90 | 0.00 | - | 5 | 115 | 29.49% |
| HSY250117C00190000 | 2024-05-20 1:54PM EDT | 190.00 | 28.70 | 27.30 | 28.30 | 0.00 | - | 3 | 382 | 28.63% |
| HSY250117C00195000 | 2024-05-16 12:19PM EDT | 195.00 | 24.50 | 24.10 | 24.90 | -0.70 | -2.78% | 3 | 465 | 27.82% |
| HSY250117C00200000 | 2024-05-21 9:46AM EDT | 200.00 | 22.50 | 21.10 | 21.80 | -0.12 | -0.53% | 1 | 875 | 27.20% |
| HSY250117C00210000 | 2024-05-21 11:08AM EDT | 210.00 | 15.10 | 14.20 | 15.90 | -1.00 | -6.21% | 3 | 727 | 25.50% |
| HSY250117C00220000 | 2024-05-20 10:58AM EDT | 220.00 | 12.00 | 10.80 | 11.40 | 0.00 | - | 2 | 770 | 24.59% |
| HSY250117C00230000 | 2024-05-20 3:40PM EDT | 230.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 38 | 724 | 23.37% |
| HSY250117C00240000 | 2024-05-20 9:35AM EDT | 240.00 | 5.23 | 4.70 | 5.00 | +0.03 | +0.58% | 3 | 811 | 22.71% |
| HSY250117C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 542 | 22.48% |
| HSY250117C00260000 | 2024-05-17 2:13PM EDT | 260.00 | 2.05 | 1.90 | 2.10 | 0.00 | - | 4 | 221 | 22.21% |
| HSY250117C00270000 | 2024-05-20 10:15AM EDT | 270.00 | 1.50 | 1.25 | 1.80 | 0.00 | - | 1 | 203 | 23.77% |
| HSY250117C00280000 | 2024-05-15 11:11AM EDT | 280.00 | 1.08 | 0.80 | 1.00 | 0.00 | - | 2 | 162 | 22.86% |
| HSY250117C00290000 | 2024-05-14 11:25AM EDT | 290.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 6 | 424 | 23.82% |
| HSY250117C00300000 | 2024-04-19 1:11PM EDT | 300.00 | 0.45 | 0.35 | 0.90 | 0.00 | - | 1 | 47 | 26.25% |
| HSY250117C00310000 | 2024-01-05 3:55PM EDT | 310.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 7 | 69 | 27.75% |
| HSY250117C00320000 | 2024-05-13 3:47PM EDT | 320.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 9 | 29.44% |
| HSY250117C00330000 | 2024-03-28 3:06PM EDT | 330.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 30.40% |
| HSY250117C00340000 | 2024-05-16 3:54PM EDT | 340.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 32.29% |
| HSY250117C00350000 | 2023-12-22 4:48PM EDT | 350.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 20 | 26 | 38.08% |
| HSY250117C00360000 | 2024-01-24 11:00AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 34.83% |
| HSY250117C00370000 | 2024-02-15 3:56PM EDT | 370.00 | 0.20 | 0.15 | 1.25 | 0.00 | - | 10 | 24 | 39.49% |
| HSY250117C00380000 | 2024-04-09 10:16AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 37.50% |
| HSY250117C00390000 | 2024-05-08 2:05PM EDT | 390.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 39.19% |
| HSY250117C00400000 | 2023-12-05 4:26PM EDT | 400.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 3 | 17 | 42.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117P00090000 | 2024-05-13 11:38AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 51.61% |
| HSY250117P00095000 | 2024-05-17 12:53PM EDT | 95.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 42.48% |
| HSY250117P00100000 | 2024-05-10 9:38AM EDT | 100.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 42.24% |
| HSY250117P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 46.02% |
| HSY250117P00110000 | 2024-05-13 11:06AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 8 | 160 | 43.21% |
| HSY250117P00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 38 | 37.77% |
| HSY250117P00120000 | 2024-05-07 11:21AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 42 | 37.99% |
| HSY250117P00125000 | 2024-05-14 9:47AM EDT | 125.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 1 | 73 | 35.51% |
| HSY250117P00130000 | 2024-05-21 2:15PM EDT | 130.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 3 | 43 | 30.77% |
| HSY250117P00135000 | 2024-05-09 11:09AM EDT | 135.00 | 0.87 | 0.20 | 0.95 | 0.00 | - | 1 | 50 | 32.32% |
| HSY250117P00140000 | 2024-05-21 1:13PM EDT | 140.00 | 0.83 | 0.60 | 0.80 | -0.07 | -7.78% | 1 | 225 | 28.97% |
| HSY250117P00145000 | 2024-05-20 11:21AM EDT | 145.00 | 0.81 | 0.50 | 1.25 | 0.00 | - | 1 | 265 | 29.49% |
| HSY250117P00150000 | 2024-05-20 10:15AM EDT | 150.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 223 | 26.95% |
| HSY250117P00155000 | 2024-05-21 11:37AM EDT | 155.00 | 1.45 | 1.35 | 1.50 | -0.05 | -3.33% | 1 | 166 | 26.11% |
| HSY250117P00160000 | 2024-05-20 3:40PM EDT | 160.00 | 1.85 | 1.75 | 1.90 | +0.02 | +1.09% | 1 | 450 | 25.42% |
| HSY250117P00165000 | 2024-05-20 12:48PM EDT | 165.00 | 2.35 | 2.20 | 2.35 | +0.10 | +4.44% | 1 | 196 | 24.60% |
| HSY250117P00170000 | 2024-05-21 11:27AM EDT | 170.00 | 2.95 | 2.80 | 2.95 | +0.16 | +5.73% | 1 | 1,190 | 23.94% |
| HSY250117P00175000 | 2024-05-21 11:10AM EDT | 175.00 | 3.70 | 3.50 | 3.70 | +0.19 | +5.41% | 1 | 2,008 | 23.35% |
| HSY250117P00180000 | 2024-05-17 1:19PM EDT | 180.00 | 4.60 | 4.40 | 4.60 | -0.10 | -2.13% | 10 | 206 | 22.76% |
| HSY250117P00185000 | 2024-05-21 11:07AM EDT | 185.00 | 5.70 | 5.40 | 5.70 | +0.30 | +5.56% | 2 | 342 | 22.22% |
| HSY250117P00190000 | 2024-05-21 11:48AM EDT | 190.00 | 6.90 | 6.60 | 6.90 | +0.25 | +3.76% | 14 | 390 | 21.50% |
| HSY250117P00195000 | 2024-05-20 1:41PM EDT | 195.00 | 8.40 | 8.10 | 8.30 | +0.30 | +3.70% | 1 | 223 | 20.77% |
| HSY250117P00200000 | 2024-05-21 11:05AM EDT | 200.00 | 10.20 | 9.70 | 10.00 | +0.40 | +4.08% | 1 | 671 | 20.14% |
| HSY250117P00210000 | 2024-05-21 11:16AM EDT | 210.00 | 14.10 | 13.80 | 14.30 | +0.40 | +2.92% | 10 | 114 | 19.01% |
| HSY250117P00220000 | 2024-05-15 9:48AM EDT | 220.00 | 20.42 | 17.70 | 21.00 | 0.00 | - | 10 | 71 | 19.74% |
| HSY250117P00230000 | 2024-05-13 12:08PM EDT | 230.00 | 26.16 | 24.60 | 27.20 | 0.00 | - | 1 | 63 | 17.92% |
| HSY250117P00240000 | 2024-05-13 10:03AM EDT | 240.00 | 34.40 | 32.20 | 34.10 | 0.00 | - | 1 | 3 | 14.46% |
| HSY250117P00250000 | 2023-12-27 1:39PM EDT | 250.00 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 50.71% |
| HSY250117P00260000 | 2024-04-11 10:37AM EDT | 260.00 | 70.00 | 54.20 | 58.80 | 0.00 | - | 2 | 143 | 31.33% |
| HSY250117P00270000 | 2023-08-14 3:37PM EDT | 270.00 | 46.15 | 58.20 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00280000 | 2024-04-18 3:15PM EDT | 280.00 | 95.90 | 70.90 | 75.20 | 0.00 | - | 170 | 107 | 28.16% |
| HSY250117P00290000 | 2024-04-15 12:36PM EDT | 290.00 | 106.60 | 83.50 | 87.50 | 0.00 | - | 1 | 0 | 36.67% |
| HSY250117P00300000 | 2024-04-15 1:04PM EDT | 300.00 | 115.70 | 93.50 | 97.80 | 0.00 | - | 1 | 0 | 39.75% |
| HSY250117P00310000 | 2024-04-09 1:58PM EDT | 310.00 | 116.90 | 109.20 | 113.20 | 0.00 | - | 1 | 0 | 53.49% |
| HSY250117P00360000 | 2023-06-07 3:03PM EDT | 360.00 | 106.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.