Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,152.26 -2,767.53 (-4.40%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00200000 | 2024-04-30 3:13PM EDT | 2024-05-03 | 2.89 | 2.25 | 2.45 | +1.14 | +65.14% | 184 | 285 | 58.23% |
| HSY240510C00200000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 4.00 | 2.85 | 3.10 | +1.60 | +66.67% | 22 | 139 | 41.25% |
| HSY240517C00200000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 3.60 | 3.30 | 3.60 | +0.60 | +20.00% | 140 | 1,863 | 35.36% |
| HSY240524C00200000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 4.40 | 3.50 | 5.70 | +1.75 | +66.04% | 18 | 37 | 40.83% |
| HSY240531C00200000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 5.02 | 3.70 | 4.10 | +2.07 | +70.17% | 10 | 34 | 28.83% |
| HSY240607C00200000 | 2024-04-30 1:59PM EDT | 2024-06-07 | 5.35 | 4.10 | 5.60 | +2.95 | +122.92% | 2 | 3 | 32.28% |
| HSY240621C00200000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 5.45 | 4.90 | 5.20 | +1.45 | +36.25% | 47 | 391 | 26.29% |
| HSY240719C00200000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 6.64 | 6.50 | 6.80 | +1.64 | +32.80% | 57 | 188 | 25.77% |
| HSY240816C00200000 | 2024-04-30 2:57PM EDT | 2024-08-16 | 9.60 | 8.60 | 8.90 | +2.60 | +37.14% | 32 | 1,074 | 27.25% |
| HSY240920C00200000 | 2024-04-30 2:07PM EDT | 2024-09-20 | 10.80 | 9.70 | 10.10 | +2.92 | +37.06% | 245 | 431 | 26.19% |
| HSY241115C00200000 | 2024-04-29 1:19PM EDT | 2024-11-15 | 10.80 | 12.70 | 13.20 | 0.00 | - | 4 | 29 | 27.65% |
| HSY241220C00200000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 14.80 | 13.70 | 14.10 | +2.60 | +21.31% | 9 | 108 | 26.96% |
| HSY250117C00200000 | 2024-04-30 2:32PM EDT | 2025-01-17 | 15.90 | 14.80 | 15.30 | +2.11 | +15.30% | 5 | 708 | 27.31% |
| HSY260116C00200000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 26.95 | 25.80 | 26.80 | +3.45 | +14.68% | 9 | 254 | 29.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00200000 | 2024-04-30 2:27PM EDT | 2024-05-03 | 7.00 | 8.10 | 8.50 | -10.86 | -60.81% | 7 | 2 | 56.42% |
| HSY240510P00200000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 7.50 | 8.60 | 9.00 | -4.90 | -39.52% | 1 | 3 | 39.80% |
| HSY240517P00200000 | 2024-04-30 10:55AM EDT | 2024-05-17 | 9.30 | 9.40 | 10.10 | -7.37 | -44.21% | 101 | 539 | 37.96% |
| HSY240621P00200000 | 2024-04-30 10:52AM EDT | 2024-06-21 | 10.05 | 11.00 | 11.50 | -2.95 | -22.69% | 2 | 563 | 27.07% |
| HSY240719P00200000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 11.65 | 11.90 | 12.30 | -5.65 | -32.66% | 1 | 42 | 24.15% |
| HSY240816P00200000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 18.22 | 13.40 | 13.80 | 0.00 | - | 2 | 462 | 24.44% |
| HSY240920P00200000 | 2024-04-30 2:44PM EDT | 2024-09-20 | 13.70 | 14.40 | 14.90 | -4.90 | -26.34% | 5 | 166 | 23.55% |
| HSY241115P00200000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 15.00 | 16.20 | 16.60 | -3.68 | -19.70% | 3 | 32 | 22.98% |
| HSY241220P00200000 | 2024-04-18 1:22PM EDT | 2024-12-20 | 17.18 | 17.10 | 17.60 | -6.42 | -27.20% | 75 | 12 | 22.82% |
| HSY250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 16.95 | 17.70 | 18.20 | -3.12 | -15.55% | 13 | 659 | 22.48% |
| HSY260116P00200000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 30.80 | 24.90 | 26.10 | 0.00 | - | 11 | 190 | 22.37% |
© 2024 Yahoo. All rights reserved.