UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 -0.55 (-0.69%) GOLD FUTURES
2,336.90 -19.60 (-0.83%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,067.30 -802.88 (-1.49%)
The Hershey Company (HSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240531C00210000 | 2024-05-29 2:59PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.15 | +0.04 | +133.33% | 5 | 282 | 51.27% |
| HSY240607C00210000 | 2024-05-29 12:47PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 1 | 103 | 31.10% |
| HSY240614C00210000 | 2024-05-29 12:07PM EDT | 2024-06-14 | 0.32 | 0.20 | 0.30 | -0.15 | -31.91% | 6 | 35 | 24.81% |
| HSY240621C00210000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 0.45 | 0.40 | 1.50 | -0.33 | -42.31% | 19 | 1,680 | 32.84% |
| HSY240628C00210000 | 2024-05-29 3:31PM EDT | 2024-06-28 | 0.75 | 0.50 | 0.75 | -0.40 | -34.78% | 2 | 20 | 23.16% |
| HSY240705C00210000 | 2024-05-29 3:34PM EDT | 2024-07-05 | 0.94 | 0.70 | 1.00 | -0.79 | -45.66% | 1 | 12 | 22.80% |
| HSY240719C00210000 | 2024-05-29 3:47PM EDT | 2024-07-19 | 1.53 | 1.30 | 1.55 | -0.63 | -29.17% | 30 | 1,942 | 22.57% |
| HSY240816C00210000 | 2024-05-29 2:00PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.40 | -1.10 | -25.58% | 32 | 1,032 | 25.04% |
| HSY240920C00210000 | 2024-05-29 12:59PM EDT | 2024-09-20 | 4.80 | 4.10 | 4.40 | -0.24 | -4.76% | 4 | 397 | 23.63% |
| HSY241115C00210000 | 2024-05-29 11:12AM EDT | 2024-11-15 | 7.10 | 6.40 | 7.10 | -1.55 | -17.92% | 4 | 131 | 25.07% |
| HSY241220C00210000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 9.50 | 7.60 | 8.20 | 0.00 | - | 2 | 69 | 24.87% |
| HSY250117C00210000 | 2024-05-29 1:48PM EDT | 2025-01-17 | 9.45 | 7.60 | 9.20 | -0.95 | -9.13% | 12 | 734 | 25.04% |
| HSY250620C00210000 | 2024-05-22 9:54AM EDT | 2025-06-20 | 20.55 | 13.70 | 14.70 | 0.00 | - | 2 | 13 | 26.54% |
| HSY260116C00210000 | 2024-05-28 10:26AM EDT | 2026-01-16 | 20.81 | 17.60 | 20.30 | -2.29 | -9.91% | 1 | 74 | 27.07% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240531P00210000 | 2024-05-29 12:41PM EDT | 2024-05-31 | 15.18 | 14.00 | 18.40 | +4.52 | +42.40% | 2 | 4 | 102.34% |
| HSY240607P00210000 | 2024-05-24 12:59PM EDT | 2024-06-07 | 11.00 | 14.00 | 18.30 | 0.00 | - | 1 | 4 | 54.93% |
| HSY240614P00210000 | 2024-05-29 10:21AM EDT | 2024-06-14 | 15.84 | 14.00 | 18.50 | +3.34 | +26.72% | 1 | 3 | 43.85% |
| HSY240621P00210000 | 2024-05-29 9:38AM EDT | 2024-06-21 | 15.28 | 14.60 | 17.30 | +2.24 | +17.18% | 1 | 617 | 27.32% |
| HSY240628P00210000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 12.50 | 14.50 | 18.60 | 0.00 | - | 3 | 9 | 33.08% |
| HSY240719P00210000 | 2024-05-29 2:20PM EDT | 2024-07-19 | 16.08 | 16.50 | 18.90 | +2.75 | +20.63% | 9 | 135 | 26.94% |
| HSY240816P00210000 | 2024-05-23 2:32PM EDT | 2024-08-16 | 12.08 | 17.00 | 19.30 | 0.00 | - | 4 | 247 | 23.16% |
| HSY240920P00210000 | 2024-05-29 2:40PM EDT | 2024-09-20 | 18.30 | 16.60 | 19.00 | +1.80 | +10.91% | 4 | 179 | 18.43% |
| HSY241115P00210000 | 2024-05-21 11:11AM EDT | 2024-11-15 | 12.60 | 19.60 | 21.50 | 0.00 | - | 1 | 57 | 20.81% |
| HSY241220P00210000 | 2024-05-21 2:01PM EDT | 2024-12-20 | 13.40 | 20.50 | 21.90 | 0.00 | - | 48 | 79 | 19.74% |
| HSY250117P00210000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 14.20 | 19.40 | 21.80 | 0.00 | - | 2 | 125 | 18.34% |
| HSY250620P00210000 | 2024-05-22 9:33AM EDT | 2025-06-20 | 18.70 | 23.20 | 25.80 | 0.00 | - | 1 | 28 | 19.67% |
| HSY260116P00210000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 22.04 | 27.80 | 28.70 | 0.00 | - | 5 | 75 | 18.88% |
© 2024 Yahoo. All rights reserved.