NYSE - Delayed Quote • USD
The Hershey Company (HSY)
At close: 4:00 PM EDT
After hours: 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00165000 | 4/18/2024 1:56 PM | 165 | 18.06 | 18.50 | 22.10 | 0.00 | 0.00% | 1 | 3 | 135.74% |
| HSY240419C00170000 | 4/17/2024 3:47 PM | 170 | 13.73 | 13.50 | 16.80 | 2.90 | 26.78% | 1 | 4 | 91.41% |
| HSY240419C00175000 | 4/3/2024 2:06 PM | 175 | 21.55 | 8.80 | 11.40 | 0.00 | 0.00% | 10 | 13 | 59.18% |
| HSY240419C00180000 | 4/19/2024 3:22 PM | 180 | 4.15 | 3.90 | 6.10 | -0.05 | -1.19% | 4 | 117 | 76.95% |
| HSY240419C00182500 | 4/19/2024 7:53 PM | 182.5 | 2.91 | 1.70 | 3.60 | 0.00 | 0.00% | 19 | 206 | 54.83% |
| HSY240419C00185000 | 4/19/2024 7:59 PM | 185 | 0.19 | 0.00 | 0.25 | -0.91 | -82.73% | 308 | 307 | 6.20% |
| HSY240419C00187500 | 4/19/2024 7:42 PM | 187.5 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 93 | 665 | 17.09% |
| HSY240419C00190000 | 4/19/2024 7:24 PM | 190 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 37 | 852 | 29.49% |
| HSY240419C00192500 | 4/19/2024 4:34 PM | 192.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 442 | 40.82% |
| HSY240419C00195000 | 4/19/2024 7:08 PM | 195 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 6 | 531 | 51.56% |
| HSY240419C00197500 | 4/19/2024 4:39 PM | 197.5 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 5 | 767 | 55.86% |
| HSY240419C00200000 | 4/19/2024 7:08 PM | 200 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 5 | 1,235 | 64.84% |
| HSY240419C00202500 | 4/19/2024 1:43 PM | 202.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 360 | 74.22% |
| HSY240419C00205000 | 4/19/2024 7:25 PM | 205 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 222 | 82.81% |
| HSY240419C00207500 | 4/19/2024 4:17 PM | 207.5 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 180 | 91.41% |
| HSY240419C00210000 | 4/19/2024 4:19 PM | 210 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 19 | 2,764 | 99.22% |
| HSY240419C00212500 | 4/12/2024 2:38 PM | 212.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 208 | 107.81% |
| HSY240419C00215000 | 4/19/2024 5:13 PM | 215 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 11 | 42 | 115.63% |
| HSY240419C00217500 | 4/2/2024 5:44 PM | 217.5 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 123.44% |
| HSY240419C00220000 | 4/19/2024 5:13 PM | 220 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 347 | 130.47% |
| HSY240419C00222500 | 4/5/2024 2:10 PM | 222.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 740 | 759 | 137.50% |
| HSY240419C00225000 | 4/11/2024 6:14 PM | 225 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 205 | 145.31% |
| HSY240419C00230000 | 4/15/2024 1:43 PM | 230 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 35 | 159.38% |
| HSY240419C00235000 | 4/2/2024 1:53 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 173.44% |
| HSY240419C00240000 | 3/20/2024 2:11 PM | 240 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 518 | 187.50% |
| HSY240419C00250000 | 3/15/2024 1:30 PM | 250 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 5 | 308.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00140000 | 3/12/2024 1:40 PM | 140 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 242.19% |
| HSY240419P00150000 | 3/12/2024 4:26 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 235.74% |
| HSY240419P00155000 | 4/17/2024 1:30 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 135.94% |
| HSY240419P00160000 | 4/2/2024 2:17 PM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 206 | 114.06% |
| HSY240419P00165000 | 4/9/2024 6:47 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 277 | 92.19% |
| HSY240419P00170000 | 4/19/2024 4:29 PM | 170 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 693 | 71.09% |
| HSY240419P00172500 | 4/18/2024 7:29 PM | 172.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 428 | 60.16% |
| HSY240419P00175000 | 4/19/2024 5:13 PM | 175 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 13 | 279 | 54.69% |
| HSY240419P00177500 | 4/18/2024 5:25 PM | 177.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 360 | 42.58% |
| HSY240419P00180000 | 4/19/2024 7:59 PM | 180 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 71 | 409 | 30.47% |
| HSY240419P00182500 | 4/19/2024 7:31 PM | 182.5 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 171 | 195 | 17.58% |
| HSY240419P00185000 | 4/19/2024 7:50 PM | 185 | 0.10 | 0.00 | 0.25 | -1.27 | -92.70% | 133 | 527 | 6.74% |
| HSY240419P00187500 | 4/19/2024 7:58 PM | 187.5 | 2.45 | 1.60 | 3.90 | -0.25 | -9.26% | 22 | 214 | 63.38% |
| HSY240419P00190000 | 4/19/2024 7:25 PM | 190 | 5.10 | 4.50 | 6.30 | -0.80 | -13.56% | 58 | 687 | 50.98% |
| HSY240419P00192500 | 4/18/2024 6:21 PM | 192.5 | 8.80 | 6.40 | 8.70 | 0.00 | 0.00% | 1,000 | 1,311 | 97.95% |
| HSY240419P00195000 | 4/19/2024 4:39 PM | 195 | 10.30 | 8.40 | 11.10 | -1.00 | -8.85% | 12 | 166 | 111.77% |
| HSY240419P00197500 | 4/18/2024 2:23 PM | 197.5 | 14.20 | 11.00 | 14.10 | 0.00 | 0.00% | 9 | 9 | 65.23% |
| HSY240419P00200000 | 4/18/2024 7:15 PM | 200 | 15.90 | 12.90 | 15.80 | 0.00 | 0.00% | 170 | 64 | 129.88% |
| HSY240419P00202500 | 4/3/2024 3:34 PM | 202.5 | 7.50 | 15.40 | 19.00 | 0.00 | 0.00% | 10 | 0 | 175.10% |
| HSY240419P00205000 | 4/17/2024 5:44 PM | 205 | 23.40 | 18.30 | 21.50 | 0.00 | 0.00% | 22 | 0 | 190.04% |
| HSY240419P00207500 | 4/17/2024 6:57 PM | 207.5 | 26.90 | 20.30 | 24.10 | 0.00 | 0.00% | 7 | 0 | 208.74% |
| HSY240419P00210000 | 4/15/2024 1:30 PM | 210 | 24.75 | 23.50 | 26.60 | 0.00 | 0.00% | 1 | 0 | 113.67% |
| HSY240419P00220000 | 3/6/2024 4:52 PM | 220 | 27.00 | 24.00 | 28.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HSY240419P00230000 | 3/6/2024 8:45 PM | 230 | 36.98 | 34.00 | 38.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HSY240419P00240000 | 3/6/2024 8:45 PM | 240 | 47.00 | 44.00 | 48.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
MDLZ Mondelez International, Inc.
68.11
+1.40%
TR Tootsie Roll Industries, Inc.
30.20
+0.23%
BARN.SW Barry Callebaut AG
1,411.00
+1.22%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
-0.28%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
RSI.TO Rogers Sugar Inc.
5.21
+0.19%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
104,200.00
-0.38%
LISNE.SW Chocoladefabriken Lindt & Sprüngli AG
109,200.00
0.00%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,420.00
-0.38%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,200.00
0.00%