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
69,727.86 +1,420.15 (+2.08%) CMC Crypto 200
1,516.78 +28.24 (+1.90%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-04-01 9:35AM EDT | 90.00 | 106.75 | 100.50 | 105.00 | 0.00 | - | 1 | 4 | 0.00% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 0.00% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 107.50 | 112.00 | 0.00 | - | 3 | 11 | 46.67% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 35.57% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 0.00% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 85.60 | 90.00 | 0.00 | - | 13 | 6 | 41.17% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 33.55% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY260116C00140000 | 2024-04-29 1:21PM EDT | 140.00 | 59.90 | 73.80 | 77.10 | 0.00 | - | 4 | 15 | 37.80% |
| HSY260116C00150000 | 2024-05-03 12:04PM EDT | 150.00 | 58.18 | 65.90 | 69.00 | 0.00 | - | 3 | 15 | 36.06% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 62.20 | 64.90 | 0.00 | - | 1 | 3 | 35.01% |
| HSY260116C00160000 | 2024-04-09 10:20AM EDT | 160.00 | 47.95 | 50.90 | 54.50 | 0.00 | - | 1 | 17 | 25.22% |
| HSY260116C00165000 | 2024-05-16 3:00PM EDT | 165.00 | 56.07 | 53.80 | 57.40 | 0.00 | - | 5 | 11 | 33.61% |
| HSY260116C00170000 | 2024-05-16 3:00PM EDT | 170.00 | 52.57 | 51.50 | 52.80 | 0.00 | - | 5 | 11 | 31.77% |
| HSY260116C00175000 | 2024-05-21 12:59PM EDT | 175.00 | 48.45 | 48.00 | 49.30 | -1.05 | -2.12% | 1 | 18 | 31.19% |
| HSY260116C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 44.80 | 43.70 | 47.70 | 0.00 | - | 1 | 34 | 32.57% |
| HSY260116C00185000 | 2024-05-17 10:54AM EDT | 185.00 | 42.45 | 41.30 | 43.80 | 0.00 | - | 1 | 31 | 31.30% |
| HSY260116C00190000 | 2024-05-13 3:07PM EDT | 190.00 | 39.65 | 38.30 | 40.30 | 0.00 | - | 3 | 93 | 30.37% |
| HSY260116C00195000 | 2024-05-20 9:51AM EDT | 195.00 | 35.54 | 35.30 | 36.60 | 0.00 | - | 1 | 81 | 29.16% |
| HSY260116C00200000 | 2024-05-20 1:20PM EDT | 200.00 | 33.15 | 32.40 | 33.70 | -0.91 | -2.67% | 4 | 263 | 28.66% |
| HSY260116C00210000 | 2024-05-16 3:39PM EDT | 210.00 | 28.60 | 27.30 | 29.20 | 0.00 | - | 14 | 69 | 28.56% |
| HSY260116C00220000 | 2024-05-20 1:23PM EDT | 220.00 | 23.91 | 22.80 | 23.60 | +0.21 | +0.89% | 1 | 354 | 26.96% |
| HSY260116C00230000 | 2024-05-20 3:06PM EDT | 230.00 | 19.87 | 18.80 | 19.40 | 0.00 | - | 1 | 122 | 26.22% |
| HSY260116C00240000 | 2024-05-16 3:37PM EDT | 240.00 | 16.20 | 15.30 | 17.00 | 0.00 | - | 10 | 128 | 26.76% |
| HSY260116C00250000 | 2024-05-16 3:20PM EDT | 250.00 | 13.23 | 12.20 | 12.80 | 0.00 | - | 2 | 478 | 25.10% |
| HSY260116C00260000 | 2024-05-17 3:17PM EDT | 260.00 | 9.77 | 9.70 | 11.00 | 0.00 | - | 2 | 758 | 25.45% |
| HSY260116C00270000 | 2024-05-20 10:10AM EDT | 270.00 | 8.22 | 7.70 | 8.20 | 0.00 | - | 6 | 1,054 | 24.29% |
| HSY260116C00280000 | 2024-05-20 1:28PM EDT | 280.00 | 6.70 | 6.00 | 6.50 | 0.00 | - | 2 | 33 | 23.97% |
| HSY260116C00290000 | 2024-05-13 1:07PM EDT | 290.00 | 5.47 | 4.70 | 5.10 | 0.00 | - | 1 | 4 | 23.66% |
| HSY260116C00300000 | 2024-05-01 11:17AM EDT | 300.00 | 2.95 | 3.60 | 4.10 | 0.00 | - | 1 | 17 | 23.59% |
| HSY260116C00310000 | 2024-05-14 9:39AM EDT | 310.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 1 | 24 | 23.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-05-16 1:41PM EDT | 90.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 5 | 593 | 36.82% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 42.14% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 88 | 39.74% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 2 | 6 | 40.21% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 3 | 19 | 42.69% |
| HSY260116P00115000 | 2024-04-30 3:38PM EDT | 115.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 40.28% |
| HSY260116P00120000 | 2024-05-15 3:57PM EDT | 120.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 1 | 25 | 37.96% |
| HSY260116P00125000 | 2024-05-14 2:42PM EDT | 125.00 | 1.50 | 2.10 | 2.40 | 0.00 | - | 1 | 219 | 28.99% |
| HSY260116P00130000 | 2024-05-10 10:15AM EDT | 130.00 | 3.24 | 2.50 | 2.85 | 0.00 | - | 3 | 117 | 28.43% |
| HSY260116P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 5.10 | 3.00 | 3.30 | 0.00 | - | 2 | 27 | 27.72% |
| HSY260116P00140000 | 2024-05-13 1:15PM EDT | 140.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 27.01% |
| HSY260116P00145000 | 2024-05-15 11:19AM EDT | 145.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 41 | 26.60% |
| HSY260116P00150000 | 2024-05-14 12:50PM EDT | 150.00 | 5.59 | 4.90 | 5.20 | 0.00 | - | 1 | 55 | 26.02% |
| HSY260116P00155000 | 2024-05-15 12:39PM EDT | 155.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 1 | 52 | 25.48% |
| HSY260116P00160000 | 2024-05-15 12:11PM EDT | 160.00 | 7.20 | 6.50 | 6.90 | 0.00 | - | 1 | 48 | 24.96% |
| HSY260116P00165000 | 2024-05-15 12:50PM EDT | 165.00 | 8.10 | 7.50 | 7.90 | 0.00 | - | 1 | 182 | 24.45% |
| HSY260116P00170000 | 2024-05-21 1:11PM EDT | 170.00 | 8.70 | 8.50 | 8.90 | -0.10 | -1.14% | 2 | 271 | 23.80% |
| HSY260116P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 9.31 | 9.70 | 10.90 | 0.00 | - | 6 | 575 | 24.23% |
| HSY260116P00180000 | 2024-05-17 12:42PM EDT | 180.00 | 11.50 | 11.00 | 11.50 | 0.00 | - | 9 | 52 | 22.84% |
| HSY260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 13.20 | 12.40 | 12.90 | 0.00 | - | 1 | 63 | 22.26% |
| HSY260116P00190000 | 2024-05-20 2:34PM EDT | 190.00 | 14.20 | 13.60 | 14.50 | 0.00 | - | 13 | 61 | 21.76% |
| HSY260116P00195000 | 2024-05-20 12:31PM EDT | 195.00 | 15.90 | 15.50 | 16.20 | 0.00 | - | 2 | 22 | 21.21% |
| HSY260116P00200000 | 2024-05-20 11:12AM EDT | 200.00 | 17.50 | 17.30 | 18.10 | 0.00 | - | 1 | 185 | 20.71% |
| HSY260116P00210000 | 2024-05-20 9:30AM EDT | 210.00 | 22.04 | 21.60 | 22.30 | 0.00 | - | 5 | 75 | 19.62% |
| HSY260116P00220000 | 2024-05-21 11:03AM EDT | 220.00 | 27.30 | 26.10 | 29.00 | -0.45 | -1.62% | 1 | 31 | 20.23% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 27.20% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 31.30% |
| HSY260116P00260000 | 2024-01-29 2:23PM EDT | 260.00 | 69.27 | 71.50 | 76.50 | 0.00 | - | 12 | 1 | 38.40% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 23.24% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 20.16% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 27.11% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 28.58% |
© 2024 Yahoo. All rights reserved.