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
69,702.26 +58.20 (+0.08%) CMC Crypto 200
1,512.40 +23.86 (+1.60%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 170.00 | 14.10 | 35.20 | 39.40 | 0.00 | - | 1 | 0 | 165.97% |
| HSY240524C00175000 | 2024-05-09 11:04AM EDT | 175.00 | 24.87 | 30.90 | 34.70 | 0.00 | - | 2 | 0 | 100.39% |
| HSY240524C00180000 | 2024-05-15 3:43PM EDT | 180.00 | 25.80 | 25.90 | 28.90 | 0.00 | - | 35 | 0 | 59.77% |
| HSY240524C00185000 | 2024-05-15 3:43PM EDT | 185.00 | 19.70 | 20.90 | 23.40 | 0.00 | - | 75 | 0 | 90.97% |
| HSY240524C00190000 | 2024-05-16 11:03AM EDT | 190.00 | 17.46 | 16.10 | 19.70 | 0.00 | - | 2 | 1 | 62.55% |
| HSY240524C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 10.11 | 10.40 | 13.30 | 0.00 | - | 1 | 1 | 57.08% |
| HSY240524C00197500 | 2024-05-17 3:53PM EDT | 197.50 | 10.17 | 9.20 | 12.20 | 0.00 | - | 2 | 2 | 71.48% |
| HSY240524C00200000 | 2024-05-20 3:41PM EDT | 200.00 | 8.70 | 6.60 | 8.30 | 0.00 | - | 1 | 32 | 40.53% |
| HSY240524C00202500 | 2024-05-21 11:06AM EDT | 202.50 | 4.80 | 4.40 | 6.50 | -0.90 | -15.79% | 3 | 22 | 41.63% |
| HSY240524C00205000 | 2024-05-21 11:06AM EDT | 205.00 | 2.80 | 3.00 | 3.40 | -1.60 | -36.36% | 12 | 456 | 23.34% |
| HSY240524C00207500 | 2024-05-21 2:34PM EDT | 207.50 | 1.50 | 1.45 | 1.70 | -0.80 | -34.78% | 42 | 183 | 20.48% |
| HSY240524C00210000 | 2024-05-21 3:54PM EDT | 210.00 | 0.75 | 0.55 | 0.75 | -0.47 | -38.52% | 14 | 502 | 20.29% |
| HSY240524C00212500 | 2024-05-21 10:57AM EDT | 212.50 | 0.27 | 0.20 | 0.35 | -0.28 | -50.91% | 17 | 148 | 21.88% |
| HSY240524C00215000 | 2024-05-21 2:09PM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 164 | 247 | 24.71% |
| HSY240524C00217500 | 2024-05-20 3:18PM EDT | 217.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 33 | 26.37% |
| HSY240524C00220000 | 2024-05-20 12:06PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 31.45% |
| HSY240524C00222500 | 2024-05-20 9:40AM EDT | 222.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 38.97% |
| HSY240524C00225000 | 2024-05-21 11:20AM EDT | 225.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 5 | 23 | 43.95% |
| HSY240524C00230000 | 2024-05-20 10:12AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 25 | 53.32% |
| HSY240524C00235000 | 2024-05-15 10:15AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 221 | 52.73% |
| HSY240524C00240000 | 2024-05-13 3:49PM EDT | 240.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 83.25% |
| HSY240524C00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 48 | 48 | 101.17% |
| HSY240524C00255000 | 2024-05-14 9:33AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 38 | 109.67% |
| HSY240524C00260000 | 2024-05-13 9:36AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 57 | 57 | 117.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524P00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 239.84% |
| HSY240524P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| HSY240524P00150000 | 2024-04-15 10:36AM EDT | 150.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 140.23% |
| HSY240524P00155000 | 2024-05-06 1:55PM EDT | 155.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 151.76% |
| HSY240524P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 137.70% |
| HSY240524P00165000 | 2024-05-20 3:30PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 123.83% |
| HSY240524P00170000 | 2024-05-20 3:30PM EDT | 170.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 110.16% |
| HSY240524P00172500 | 2024-05-16 3:37PM EDT | 172.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.42% |
| HSY240524P00175000 | 2024-05-20 10:15AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 122 | 96.78% |
| HSY240524P00177500 | 2024-05-20 9:38AM EDT | 177.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 68.75% |
| HSY240524P00180000 | 2024-05-21 11:40AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 80 | 63.28% |
| HSY240524P00185000 | 2024-05-21 2:16PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 349 | 54.88% |
| HSY240524P00187500 | 2024-05-20 9:30AM EDT | 187.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 49.41% |
| HSY240524P00190000 | 2024-05-20 3:50PM EDT | 190.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 65 | 49.81% |
| HSY240524P00192500 | 2024-05-21 3:10PM EDT | 192.50 | 0.06 | 0.05 | 0.15 | -0.10 | -62.50% | 2 | 8 | 41.21% |
| HSY240524P00195000 | 2024-05-20 10:07AM EDT | 195.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 40 | 37.50% |
| HSY240524P00197500 | 2024-05-21 11:20AM EDT | 197.50 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 5 | 98 | 31.25% |
| HSY240524P00200000 | 2024-05-21 12:38PM EDT | 200.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 95 | 24.85% |
| HSY240524P00202500 | 2024-05-21 11:09AM EDT | 202.50 | 0.43 | 0.20 | 0.35 | +0.18 | +72.00% | 8 | 287 | 21.53% |
| HSY240524P00205000 | 2024-05-21 1:07PM EDT | 205.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 49 | 202 | 19.39% |
| HSY240524P00207500 | 2024-05-21 1:27PM EDT | 207.50 | 1.70 | 1.40 | 1.65 | +0.25 | +17.24% | 123 | 99 | 18.16% |
| HSY240524P00210000 | 2024-05-21 9:30AM EDT | 210.00 | 2.35 | 2.90 | 3.30 | -0.25 | -9.62% | 3 | 74 | 18.90% |
| HSY240524P00212500 | 2024-05-17 10:15AM EDT | 212.50 | 4.71 | 4.80 | 6.00 | 0.00 | - | 4 | 5 | 30.47% |
| HSY240524P00217500 | 2024-05-13 10:51AM EDT | 217.50 | 9.50 | 8.10 | 10.60 | 0.00 | - | 1 | 1 | 37.48% |
© 2024 Yahoo. All rights reserved.