UK markets open in 5 hours 28 minutes
NIKKEI 225
38,397.96 -437.14 (-1.13%) HANG SENG
18,479.37 0.00 (0.00%) CRUDE OIL
78.18 -0.20 (-0.26%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,053.56 -857.12 (-1.68%)
The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00155000 | 2024-04-11 3:41PM EDT | 155.00 | 35.22 | 41.00 | 44.70 | 0.00 | - | - | 1 | 209.77% |
| HSY240510C00160000 | 2024-05-01 10:30AM EDT | 160.00 | 33.00 | 36.00 | 40.10 | 0.00 | - | 4 | 4 | 201.76% |
| HSY240510C00172500 | 2024-05-02 2:15PM EDT | 172.50 | 23.00 | 24.10 | 27.20 | 0.00 | - | - | 2 | 137.45% |
| HSY240510C00177500 | 2024-05-06 3:46PM EDT | 177.50 | 18.94 | 18.50 | 22.00 | 0.00 | - | 5 | 7 | 111.82% |
| HSY240510C00180000 | 2024-05-06 3:46PM EDT | 180.00 | 16.58 | 16.20 | 19.50 | 0.00 | - | 6 | 7 | 101.81% |
| HSY240510C00182500 | 2024-05-03 11:59AM EDT | 182.50 | 16.50 | 14.50 | 17.10 | 0.00 | - | 7 | 16 | 51.56% |
| HSY240510C00185000 | 2024-05-03 12:29PM EDT | 185.00 | 12.60 | 11.70 | 15.10 | 0.00 | - | 3 | 9 | 94.04% |
| HSY240510C00187500 | 2024-05-07 11:48AM EDT | 187.50 | 11.58 | 10.00 | 12.30 | +3.18 | +37.86% | 1 | 32 | 50.59% |
| HSY240510C00190000 | 2024-05-06 12:20PM EDT | 190.00 | 5.10 | 7.80 | 9.80 | 0.00 | - | 3 | 55 | 65.82% |
| HSY240510C00192500 | 2024-05-07 1:29PM EDT | 192.50 | 4.75 | 5.60 | 7.40 | +0.75 | +18.75% | 2 | 17 | 55.79% |
| HSY240510C00195000 | 2024-05-07 12:24PM EDT | 195.00 | 3.75 | 3.60 | 4.00 | +0.85 | +29.31% | 15 | 350 | 28.74% |
| HSY240510C00197500 | 2024-05-07 3:57PM EDT | 197.50 | 1.85 | 1.85 | 2.05 | +0.35 | +23.33% | 89 | 237 | 23.76% |
| HSY240510C00200000 | 2024-05-07 3:57PM EDT | 200.00 | 0.85 | 0.75 | 0.90 | +0.09 | +11.84% | 100 | 656 | 23.05% |
| HSY240510C00202500 | 2024-05-07 3:59PM EDT | 202.50 | 0.30 | 0.25 | 0.40 | +0.01 | +3.45% | 84 | 130 | 24.76% |
| HSY240510C00205000 | 2024-05-07 3:06PM EDT | 205.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 52 | 243 | 23.44% |
| HSY240510C00207500 | 2024-05-07 10:55AM EDT | 207.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 232 | 29.88% |
| HSY240510C00210000 | 2024-05-07 10:55AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 579 | 35.94% |
| HSY240510C00212500 | 2024-05-06 11:00AM EDT | 212.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 54.10% |
| HSY240510C00215000 | 2024-05-06 1:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 42.58% |
| HSY240510C00217500 | 2024-05-03 1:29PM EDT | 217.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 52.93% |
| HSY240510C00220000 | 2024-05-02 3:55PM EDT | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 68.65% |
| HSY240510C00225000 | 2024-05-02 3:30PM EDT | 225.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.91% |
| HSY240510C00230000 | 2024-05-02 3:14PM EDT | 230.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 95.70% |
| HSY240510C00235000 | 2024-04-30 2:13PM EDT | 235.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00145000 | 2024-04-16 2:20PM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.70% |
| HSY240510P00155000 | 2024-04-17 3:40PM EDT | 155.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 153.13% |
| HSY240510P00160000 | 2024-05-03 9:50AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 121 | 92.19% |
| HSY240510P00165000 | 2024-05-03 9:35AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 120.02% |
| HSY240510P00167500 | 2024-05-03 9:37AM EDT | 167.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 16 | 111.91% |
| HSY240510P00170000 | 2024-05-03 11:22AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 80 | 85.16% |
| HSY240510P00172500 | 2024-05-03 9:30AM EDT | 172.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 62.50% |
| HSY240510P00175000 | 2024-05-06 10:35AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 141 | 57.03% |
| HSY240510P00177500 | 2024-05-07 9:42AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 50.78% |
| HSY240510P00180000 | 2024-05-07 1:48PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 399 | 49.61% |
| HSY240510P00182500 | 2024-05-07 1:05PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 45 | 43.36% |
| HSY240510P00185000 | 2024-05-06 3:53PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 148 | 37.31% |
| HSY240510P00187500 | 2024-05-07 1:36PM EDT | 187.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 59 | 165 | 34.96% |
| HSY240510P00190000 | 2024-05-07 3:03PM EDT | 190.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 31 | 752 | 30.47% |
| HSY240510P00192500 | 2024-05-07 3:03PM EDT | 192.50 | 0.22 | 0.15 | 0.35 | -0.38 | -63.33% | 32 | 304 | 29.00% |
| HSY240510P00195000 | 2024-05-07 3:54PM EDT | 195.00 | 0.60 | 0.40 | 0.55 | -0.55 | -47.83% | 66 | 245 | 23.58% |
| HSY240510P00197500 | 2024-05-07 2:51PM EDT | 197.50 | 1.57 | 1.10 | 1.30 | -0.88 | -35.92% | 22 | 77 | 22.49% |
| HSY240510P00200000 | 2024-05-07 12:24PM EDT | 200.00 | 2.65 | 2.40 | 2.75 | -3.03 | -53.35% | 79 | 53 | 23.22% |
| HSY240510P00205000 | 2024-05-07 1:19PM EDT | 205.00 | 7.49 | 5.80 | 9.00 | -4.51 | -37.58% | 2 | 5 | 66.26% |
| HSY240510P00210000 | 2024-04-30 3:11PM EDT | 210.00 | 14.99 | 9.90 | 12.90 | 0.00 | - | 10 | 0 | 65.65% |
© 2024 Yahoo. All rights reserved.